diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index 4bf6a8fd5c88..5bc4dda2a581 100644 --- a/000020/day/candle-day-250.csv +++ b/000020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5720,5770,5840,5600,57648,328114845,00,0.00,N,5,-110, 20250408,5830,5790,5930,5780,42701,249984805,00,0.00,N,2,80, 20250407,5750,5990,5990,5740,73155,424207575,00,0.00,N,5,-260, 20250404,6010,6050,6100,5910,66624,400016650,00,0.00,N,3,0, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index f6e684fb7fc8..273fae979233 100644 --- a/000040/day/candle-day-250.csv +++ b/000040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,403,386,425,386,663582,271635750,00,0.00,N,2,17, 20250408,386,361,388,355,367395,138332028,00,0.00,N,2,25, 20250407,361,357,364,351,319005,113693368,00,0.00,N,2,1, 20250404,360,362,365,355,128802,46434187,00,0.00,N,5,-2, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 98f405bc6b4f..0d2fbaee9f87 100644 --- a/000050/day/candle-day-250.csv +++ b/000050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6410,6410,6500,6350,3593,22992690,00,0.00,N,3,0, 20250408,6410,6280,6430,6210,3519,22374735,00,0.00,N,2,80, 20250407,6330,6330,6330,6050,5964,36687505,00,0.00,N,5,-30, 20250404,6360,6300,6360,6120,7614,47470255,00,0.00,N,2,60, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index cb3104ed7c27..b1a8256e6b5c 100644 --- a/000070/day/candle-day-250.csv +++ b/000070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,53700,54600,54800,53600,14680,789941250,00,0.00,N,5,-1300, 20250408,55000,54200,55700,54000,16731,915853850,00,0.00,N,2,1000, 20250407,54000,55300,55300,53600,17283,935914350,00,0.00,N,5,-2300, 20250404,56300,55800,56800,55700,20682,1162026500,00,0.00,N,5,-100, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index bfa87375cdc6..51643de470da 100644 --- a/000080/day/candle-day-250.csv +++ b/000080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,18740,18830,18970,18690,135970,2548301970,00,0.00,N,5,-230, 20250408,18970,18900,19040,18790,124923,2362648455,00,0.00,N,2,120, 20250407,18850,19050,19470,18780,186705,3523131405,00,0.00,N,5,-520, 20250404,19370,19090,19370,19020,127037,2434882315,00,0.00,N,2,10, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index 9c095147363b..074b0b430ed1 100644 --- a/000100/day/candle-day-250.csv +++ b/000100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,101800,103800,106000,100400,438251,45073011450,00,0.00,N,5,-3200, 20250408,105000,106500,108300,103400,426014,45042992550,00,0.00,N,2,1800, 20250407,103200,105000,105300,101500,624399,64560566600,00,0.00,N,5,-6500, 20250404,109700,109400,112300,108000,457994,50323376650,00,0.00,N,5,-600, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 86adac15dd96..66a2937033fc 100644 --- a/000120/day/candle-day-250.csv +++ b/000120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,81300,79800,81800,79600,45268,3673203250,00,0.00,N,2,1300, 20250408,80000,85900,86500,79800,102484,8380768900,00,0.00,N,5,-5700, 20250407,85700,86600,87200,84600,52379,4500764650,00,0.00,N,5,-3700, 20250404,89400,83400,89700,82600,98545,8605384200,00,0.00,N,2,6500, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index 905f7bcfdbb4..d3e33f8d9c10 100644 --- a/000140/day/candle-day-250.csv +++ b/000140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8200,8360,8360,8150,18868,154932510,00,0.00,N,5,-130, 20250408,8330,8300,8370,8270,6490,53990540,00,0.00,N,2,80, 20250407,8250,8430,8440,8200,37290,309220860,00,0.00,N,5,-180, 20250404,8430,8370,8460,8310,39265,328937980,00,0.00,N,2,40, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 3ff76c471242..315fd96b9e4b 100644 --- a/000150/day/candle-day-250.csv +++ b/000150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,248500,242000,256500,241000,121330,30110166000,00,0.00,N,5,-500, 20250408,249000,253000,259500,247500,106574,27045423000,00,0.00,N,2,9500, 20250407,239500,246500,250000,236500,208890,50983704750,00,0.00,N,5,-26000, 20250404,265500,297000,297500,258500,404160,111285503750,00,0.00,N,5,-38500, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index ecd03414b633..52bb3979eff0 100644 --- a/000180/day/candle-day-250.csv +++ b/000180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1180,1180,1195,1159,44596,52281127,00,0.00,N,5,-14, 20250408,1194,1190,1200,1181,36924,43898701,00,0.00,N,2,12, 20250407,1182,1219,1228,1173,61784,73345684,00,0.00,N,5,-47, 20250404,1229,1214,1234,1209,46029,55988428,00,0.00,N,2,9, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index 4f85cb6cc399..34420839fa7c 100644 --- a/000210/day/candle-day-250.csv +++ b/000210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,28150,29150,29450,27900,89711,2545064575,00,0.00,N,5,-1400, 20250408,29550,30250,31150,29300,56017,1678680250,00,0.00,N,5,-150, 20250407,29700,30600,31150,29650,73524,2205208575,00,0.00,N,5,-2350, 20250404,32050,31500,32150,30900,36736,1162084625,00,0.00,N,2,550, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index 417b8ec62358..6616377bbd8a 100644 --- a/000220/day/candle-day-250.csv +++ b/000220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4110,4205,4220,4050,77624,338441818,00,0.00,N,5,-85, 20250408,4195,4225,4290,4150,59074,249331205,00,0.00,N,5,-5, 20250407,4200,4360,4360,4145,45183,190251080,00,0.00,N,5,-170, 20250404,4370,4250,4390,4210,53654,231091943,00,0.00,N,2,70, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index a916723e188e..e7d4fe7cacae 100644 --- a/000230/day/candle-day-250.csv +++ b/000230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5980,6170,6170,5900,16485,98822215,00,0.00,N,5,-190, 20250408,6170,6200,6320,6070,14161,87333340,00,0.00,N,2,40, 20250407,6130,6280,6320,5830,32879,197195660,00,0.00,N,5,-210, 20250404,6340,6270,6550,6000,42686,267637420,00,0.00,N,2,200, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index e20825c04249..092aa7d35ca2 100644 --- a/000240/day/candle-day-250.csv +++ b/000240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13600,13830,13920,13360,143070,1939231840,00,0.00,N,5,-300, 20250408,13900,14230,14350,13860,118495,1666717925,00,0.00,N,5,-270, 20250407,14170,14430,14430,13830,169156,2369361990,00,0.00,N,5,-560, 20250404,14730,14420,14750,14310,113332,1646757670,00,0.00,N,2,250, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index d0a36060cae2..f4c633d267f5 100644 --- a/000250/day/candle-day-250.csv +++ b/000250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,146400,164200,169200,145100,707729,108821441300,00,0.00,N,5,-20400, 20250408,166800,185000,189300,157900,1059177,178104025400,00,0.00,N,5,-11800, 20250407,178600,182000,184600,178600,190742,34604712750,00,0.00,N,5,-7100, 20250404,185700,181800,191000,178000,385891,70864746050,00,0.00,N,2,2300, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index c9d24dfbb312..2112396bc43b 100644 --- a/000270/day/candle-day-250.csv +++ b/000270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,83800,83900,84200,82800,1002947,83812129150,00,0.00,N,5,-500, 20250408,84300,85500,86600,84200,952615,80825631840,00,0.00,N,5,-300, 20250407,84600,86100,87100,84100,1066394,90839364350,00,0.00,N,5,-5100, 20250404,89700,89500,91800,88700,947048,85081037600,00,0.00,N,5,-1100, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index a3ce7e573413..f93e9dca63bd 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250409,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250408,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250407,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250404,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250403,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 01f3965b17f1..f2a5fe07133c 100644 --- a/000320/day/candle-day-250.csv +++ b/000320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13260,13500,13550,13250,29561,394979960,00,0.00,N,5,-260, 20250408,13520,13430,13640,13380,17712,239469300,00,0.00,N,2,90, 20250407,13430,13600,13610,13320,20546,277267360,00,0.00,N,5,-250, 20250404,13680,13500,13680,13220,40888,547067620,00,0.00,N,2,180, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 8e05d83f9d14..e2872ebaf44b 100644 --- a/000370/day/candle-day-250.csv +++ b/000370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3665,3720,3780,3640,263103,965724070,00,0.00,N,5,-80, 20250408,3745,3845,3860,3745,242706,920827170,00,0.00,N,5,-45, 20250407,3790,3990,3990,3790,295189,1129286643,00,0.00,N,5,-235, 20250404,4025,4000,4050,3945,208407,832284636,00,0.00,N,2,20, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index f1f8c6ecaa7e..a05905e71794 100644 --- a/000390/day/candle-day-250.csv +++ b/000390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5380,5390,5450,5260,48327,258329280,00,0.00,N,5,-30, 20250408,5410,5610,5640,5340,41488,228422450,00,0.00,N,5,-90, 20250407,5500,5740,5800,5410,106119,586134110,00,0.00,N,5,-240, 20250404,5740,5800,5880,5680,83328,476331200,00,0.00,N,5,-30, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index aefb955ed919..862901d15eb3 100644 --- a/000400/day/candle-day-250.csv +++ b/000400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1568,1506,1577,1500,401103,618720614,00,0.00,N,2,29, 20250408,1539,1629,1665,1537,621926,988947006,00,0.00,N,5,-132, 20250407,1671,1743,1755,1654,397236,658004757,00,0.00,N,5,-87, 20250404,1758,1740,1798,1725,111511,194781076,00,0.00,N,2,16, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index a3f571967310..c46058bdf922 100644 --- a/000430/day/candle-day-250.csv +++ b/000430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3360,3255,3390,3255,55859,185082137,00,0.00,N,5,-15, 20250408,3375,3280,3390,3250,82265,274087683,00,0.00,N,2,125, 20250407,3250,3350,3450,3245,77688,255256315,00,0.00,N,5,-130, 20250404,3380,3400,3470,3365,46554,158188138,00,0.00,N,5,-70, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index 89514367bc80..73801e970503 100644 --- a/000440/day/candle-day-250.csv +++ b/000440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12350,12850,13140,12210,14628,182503990,00,0.00,N,5,-500, 20250408,12850,12480,13060,12480,10419,133355960,00,0.00,N,2,380, 20250407,12470,13160,13310,12400,18036,226686290,00,0.00,N,5,-840, 20250404,13310,12610,13310,12510,19515,252159850,00,0.00,N,2,510, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index 9a1002388ed1..7b375747f7ae 100644 --- a/000480/day/candle-day-250.csv +++ b/000480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4710,4790,4790,4705,15046,71518240,00,0.00,N,5,-80, 20250408,4790,4785,4830,4785,4706,22658775,00,0.00,N,2,10, 20250407,4780,4875,4910,4780,18338,88445814,00,0.00,N,5,-130, 20250404,4910,4935,4960,4880,11303,55458665,00,0.00,N,5,-10, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 6564a10fc019..edc3d8b421e2 100644 --- a/000490/day/candle-day-250.csv +++ b/000490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9320,9210,9680,9210,209584,1971469535,00,0.00,N,2,30, 20250408,9290,9370,9710,9270,184001,1739357870,00,0.00,N,2,90, 20250407,9200,9820,9820,9010,254557,2377673320,00,0.00,N,5,-860, 20250404,10060,9850,10150,9750,134056,1332984030,00,0.00,N,3,0, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index a2aa23de2ef8..c1a59b5159ae 100644 --- a/000500/day/candle-day-250.csv +++ b/000500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,35250,35100,36250,34400,42933,1510335900,00,0.00,N,5,-600, 20250408,35850,35650,36500,35450,53493,1927126200,00,0.00,N,2,750, 20250407,35100,38150,38250,34900,106905,3852101350,00,0.00,N,5,-4650, 20250404,39750,38900,41200,38500,68093,2714200050,00,0.00,N,2,250, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index dc7abc6742e0..2c0724d20c1c 100644 --- a/000520/day/candle-day-250.csv +++ b/000520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9800,9960,10150,9540,153810,1509015520,00,0.00,N,5,-230, 20250408,10030,10120,10430,9990,140721,1436338850,00,0.00,N,2,90, 20250407,9940,10450,10660,9850,177380,1786343410,00,0.00,N,5,-930, 20250404,10870,10600,11040,10550,116336,1259780630,00,0.00,N,2,120, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index b5f20d331ae0..eb4ac5763a63 100644 --- a/000540/day/candle-day-250.csv +++ b/000540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3240,3060,3550,2980,2915338,9764356818,00,0.00,N,2,165, 20250408,3075,3140,3190,3045,110974,346465117,00,0.00,N,5,-35, 20250407,3110,3230,3280,3105,192526,604728259,00,0.00,N,5,-190, 20250404,3300,3110,3430,3110,666145,2216393025,00,0.00,N,2,130, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 254a3fe70055..dd91686c1887 100644 --- a/000590/day/candle-day-250.csv +++ b/000590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,70200,71400,72000,69800,1756,124427600,00,0.00,N,5,-1200, 20250408,71400,71700,72100,70900,1698,121259400,00,0.00,N,5,-800, 20250407,72200,72300,72600,71800,798,57679000,00,0.00,N,5,-400, 20250404,72600,72300,72800,72000,152,11008800,00,0.00,N,3,0, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index f54b279fbd9d..86ee6ecc81fc 100644 --- a/000640/day/candle-day-250.csv +++ b/000640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,98000,96600,98800,94800,21372,2052681100,00,0.00,N,5,-700, 20250408,98700,100700,100700,97300,9401,923321600,00,0.00,N,5,-200, 20250407,98900,100800,100800,97300,19188,1887699100,00,0.00,N,5,-1900, 20250404,100800,100600,101000,99100,4488,451224750,00,0.00,N,2,600, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 238f447dbdb1..2652189a5bdb 100644 --- a/000650/day/candle-day-250.csv +++ b/000650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,38250,38250,38250,37450,142,5405350,00,0.00,N,3,0, 20250408,38250,37950,38300,37750,16,607750,00,0.00,N,5,-50, 20250407,38300,38450,38450,37000,515,19181300,00,0.00,N,5,-300, 20250404,38600,38500,38600,38050,134,5149450,00,0.00,N,2,100, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 9d72fa5e1583..e049d8b698ab 100644 --- a/000660/day/candle-day-250.csv +++ b/000660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,165000,170000,170000,162700,8035679,1325989995350,00,0.00,N,5,-4500, 20250408,169500,172000,173100,168200,4965171,847718116950,00,0.00,N,2,4700, 20250407,164800,168000,172800,164800,7879050,1328142523000,00,0.00,N,5,-17400, 20250404,182200,187900,189600,178400,9182017,1685984859300,00,0.00,N,5,-12400, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index 76722b6b7edd..851007e2e5dd 100644 --- a/000670/day/candle-day-250.csv +++ b/000670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,347000,341000,356500,341000,3265,1137168500,00,0.00,N,5,-3000, 20250408,350000,358000,359500,346000,3603,1263031750,00,0.00,N,2,2500, 20250407,347500,370000,370000,347000,3548,1262799500,00,0.00,N,5,-31000, 20250404,378500,395000,395000,364000,6450,2428125750,00,0.00,N,5,-9500, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 4a6a89bf0afd..085862986663 100644 --- a/000680/day/candle-day-250.csv +++ b/000680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3020,3080,3125,2975,433936,1322691067,00,0.00,N,5,-85, 20250408,3105,3195,3375,3100,1108790,3566676175,00,0.00,N,5,-15, 20250407,3120,3205,3950,2950,3631236,12755211760,00,0.00,N,5,-170, 20250404,3290,3130,3300,3095,368453,1184723641,00,0.00,N,2,70, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index eb224612d555..e5a8ec8dbe65 100644 --- a/000700/day/candle-day-250.csv +++ b/000700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5170,5150,5200,5140,15212,78425275,00,0.00,N,5,-10, 20250408,5180,5190,5260,5170,21415,111393310,00,0.00,N,3,0, 20250407,5180,5300,5300,5160,19384,100693230,00,0.00,N,5,-110, 20250404,5290,5330,5370,5280,10005,53106980,00,0.00,N,5,-80, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 56ab27ba258a..2bac74f7ed72 100644 --- a/000720/day/candle-day-250.csv +++ b/000720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,35850,35850,36300,35450,647532,23245985275,00,0.00,N,5,-350, 20250408,36200,35000,36200,34800,894823,32069506175,00,0.00,N,2,1650, 20250407,34550,35000,35450,33950,530431,18375049950,00,0.00,N,5,-1150, 20250404,35700,35700,36150,35150,464304,16490972350,00,0.00,N,5,-200, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 472d1468876d..27e7f5cf7052 100644 --- a/000760/day/candle-day-250.csv +++ b/000760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9650,10290,10290,9650,2266,22340830,00,0.00,N,5,-500, 20250408,10150,10280,10280,10150,113,1147110,00,0.00,N,2,280, 20250407,9870,9900,10130,9870,1618,16169910,00,0.00,N,5,-220, 20250404,10090,10010,10300,9920,431,4315620,00,0.00,N,5,-70, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index 2c665aa7c06b..aa86141a3e38 100644 --- a/000810/day/candle-day-250.csv +++ b/000810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,327500,343000,343000,327000,109793,36401328750,00,0.00,N,5,-15500, 20250408,343000,350000,352000,337000,208648,72213341750,00,0.00,N,5,-1500, 20250407,344500,341500,346000,334500,95862,32752410750,00,0.00,N,5,-9000, 20250404,353500,354000,358000,350000,56015,19769488250,00,0.00,N,5,-3500, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index b2a198ec6893..630f739700bf 100644 --- a/000850/day/candle-day-250.csv +++ b/000850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,26600,26500,26900,26300,2586,68787800,00,0.00,N,5,-200, 20250408,26800,26650,27100,26550,3291,88136400,00,0.00,N,2,300, 20250407,26500,27000,27550,26500,3885,104009000,00,0.00,N,5,-1100, 20250404,27600,27450,28250,26950,5273,145751350,00,0.00,N,2,200, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 7070f2b69d30..4d55ab0993eb 100644 --- a/000860/day/candle-day-250.csv +++ b/000860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,21250,22300,22300,21150,15895,342598350,00,0.00,N,5,-950, 20250408,22200,22650,22800,22200,7409,166525350,00,0.00,N,5,-450, 20250407,22650,23300,23300,22100,16937,379067250,00,0.00,N,5,-650, 20250404,23300,22500,23450,22500,5557,128365500,00,0.00,N,2,500, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index d7dc2011d756..65bf927667e6 100644 --- a/000880/day/candle-day-250.csv +++ b/000880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,39650,40050,41200,39150,325730,13003786475,00,0.00,N,5,-600, 20250408,40250,41200,42050,40150,579794,23716297500,00,0.00,N,2,850, 20250407,39400,40000,40400,38500,379799,15031916750,00,0.00,N,5,-3100, 20250404,42500,43300,43950,41050,475579,20194408850,00,0.00,N,5,-1350, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 46a57de50b0b..3edc3fe7abc5 100644 --- a/000890/day/candle-day-250.csv +++ b/000890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,470,485,488,455,740589,347896388,00,0.00,N,5,-11, 20250408,481,493,494,474,805681,389125065,00,0.00,N,3,0, 20250407,481,461,505,456,3236248,1565524052,00,0.00,N,2,17, 20250404,464,449,466,437,1033392,470244152,00,0.00,N,2,13, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index b3b70b6cfea8..112f902c0990 100644 --- a/000910/day/candle-day-250.csv +++ b/000910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6390,6700,7350,6240,24552689,169531272325,00,0.00,N,5,-220, 20250408,6610,5830,7050,5770,21473663,141081191340,00,0.00,N,2,610, 20250407,6000,6310,6440,5840,10056533,61846050290,00,0.00,N,2,600, 20250404,5400,5180,5530,5040,1860004,9879014110,00,0.00,N,2,190, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index ba256c25f83c..c3af45fe638b 100644 --- a/000950/day/candle-day-250.csv +++ b/000950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,19590,19190,19990,19190,340,6630480,00,0.00,N,2,400, 20250408,19190,19090,19670,19090,1274,24770415,00,0.00,N,2,100, 20250407,19090,19890,19890,18900,2101,40199840,00,0.00,N,5,-410, 20250404,19500,19330,19920,19330,1642,32057230,00,0.00,N,5,-30, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index bab09e8201c8..d1ef23f5369e 100644 --- a/000970/day/candle-day-250.csv +++ b/000970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6170,6230,6360,6140,89853,560014335,00,0.00,N,5,-20, 20250408,6190,6140,6210,6120,25098,154685920,00,0.00,N,2,130, 20250407,6060,6130,6150,6060,52017,316876360,00,0.00,N,5,-140, 20250404,6200,6160,6250,6160,17029,105537445,00,0.00,N,3,0, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index 90ada04cfcbe..07434b5ea834 100644 --- a/000990/day/candle-day-250.csv +++ b/000990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,36750,37450,38350,36450,195585,7298246175,00,0.00,N,5,-1450, 20250408,38200,39000,39600,38200,167427,6509162575,00,0.00,N,2,400, 20250407,37800,40000,40100,37600,378358,14577038875,00,0.00,N,5,-3700, 20250404,41500,42000,43150,41000,285714,11996490900,00,0.00,N,5,-2100, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 7fcf4aad72a9..49b9af36d6a6 100644 --- a/001000/day/candle-day-250.csv +++ b/001000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1683,1565,1917,1482,4858920,8657769073,00,0.00,N,2,201, 20250408,1482,1460,1596,1378,559469,836638446,00,0.00,N,5,-8, 20250407,1490,1626,1665,1490,742644,1174488539,00,0.00,N,2,10, 20250404,1480,1780,1792,1393,812880,1291283065,00,0.00,N,5,-138, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index 831870d1ca14..a3ee8388cbe7 100644 --- a/001020/day/candle-day-250.csv +++ b/001020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,788,793,794,740,84155,65340280,00,0.00,N,5,-7, 20250408,795,735,801,735,166132,128967833,00,0.00,N,2,65, 20250407,730,720,740,718,44995,32769522,00,0.00,N,2,10, 20250404,720,714,721,714,13010,9367520,00,0.00,N,5,-1, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 0e08bcbbe654..9f9b7faa706e 100644 --- a/001040/day/candle-day-250.csv +++ b/001040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,116900,119900,120900,115600,164131,19386754900,00,0.00,N,5,-4600, 20250408,121500,125300,127100,121300,144163,17934329950,00,0.00,N,5,-200, 20250407,121700,125700,126400,120500,157081,19353843600,00,0.00,N,5,-9400, 20250404,131100,122900,133700,119600,402834,51567680500,00,0.00,N,2,8200, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index 09e93beee557..669d96d7eac0 100644 --- a/001060/day/candle-day-250.csv +++ b/001060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,20050,20000,20250,19600,67178,1336103750,00,0.00,N,5,-150, 20250408,20200,20250,20550,20050,28134,569168175,00,0.00,N,2,210, 20250407,19990,20450,20650,19990,48291,973947325,00,0.00,N,5,-1060, 20250404,21050,20950,21200,20500,44238,923750675,00,0.00,N,3,0, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index cbcba034c590..7ea5fdd83d39 100644 --- a/001070/day/candle-day-250.csv +++ b/001070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5050,5110,5150,4950,9609,48218400,00,0.00,N,5,-40, 20250408,5090,4995,5100,4995,6171,31176610,00,0.00,N,2,95, 20250407,4995,5110,5110,4955,12397,61855310,00,0.00,N,5,-95, 20250404,5090,5090,5130,5080,5028,25607910,00,0.00,N,5,-40, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index 44af87748c7e..77799970eb53 100644 --- a/001080/day/candle-day-250.csv +++ b/001080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,26250,27750,27750,25800,2725,72471500,00,0.00,N,5,-1550, 20250408,27800,28750,28900,27700,1721,48436300,00,0.00,N,5,-1550, 20250407,29350,29650,29650,28000,1985,57143200,00,0.00,N,5,-650, 20250404,30000,29650,30300,28950,1976,58165950,00,0.00,N,5,-300, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index 8178d62f9f19..4957035ad718 100644 --- a/001120/day/candle-day-250.csv +++ b/001120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,24150,23950,24300,23700,167070,4000842900,00,0.00,N,2,250, 20250408,23900,24350,24350,23700,146212,3505954075,00,0.00,N,3,0, 20250407,23900,24350,24450,23800,253044,6091218350,00,0.00,N,5,-1300, 20250404,25200,24950,25450,24600,136917,3431175825,00,0.00,N,2,100, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index 2d3bfe5194da..77136df8dbf9 100644 --- a/001130/day/candle-day-250.csv +++ b/001130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,125200,125000,126700,125000,850,106365300,00,0.00,N,5,-100, 20250408,125300,127600,127600,125000,1856,233440700,00,0.00,N,2,400, 20250407,124900,128100,128100,123500,4623,578021850,00,0.00,N,5,-3300, 20250404,128200,130000,130000,127700,946,121788150,00,0.00,N,5,-800, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index eb8a4dc7d5bd..234ad184708b 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250409,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250408,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250407,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250404,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250403,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 280292d5686e..300e63236200 100644 --- a/001200/day/candle-day-250.csv +++ b/001200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2175,2160,2200,2145,334292,726193681,00,0.00,N,5,-15, 20250408,2190,2200,2230,2185,267713,589762705,00,0.00,N,2,30, 20250407,2160,2270,2280,2090,530192,1165599032,00,0.00,N,5,-180, 20250404,2340,2260,2345,2260,270207,624198247,00,0.00,N,2,20, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index e582a51fbae7..b87b6a967e90 100644 --- a/001210/day/candle-day-250.csv +++ b/001210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,815,795,850,773,1133727,925186883,00,0.00,N,2,20, 20250408,795,785,806,744,446957,349198216,00,0.00,N,2,10, 20250407,785,695,798,681,897578,669788746,00,0.00,N,2,86, 20250404,699,692,703,665,103645,71840412,00,0.00,N,2,7, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index 45ca7204ae72..30c4747f9fa9 100644 --- a/001230/day/candle-day-250.csv +++ b/001230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6480,6460,6540,6300,43410,276933245,00,0.00,N,3,0, 20250408,6480,6600,6650,6470,21199,138510840,00,0.00,N,5,-50, 20250407,6530,6820,6820,6500,60331,396049230,00,0.00,N,5,-340, 20250404,6870,6790,6880,6700,15951,108541750,00,0.00,N,2,80, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index a372ae63688c..897f01c7bae3 100644 --- a/001250/day/candle-day-250.csv +++ b/001250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2480,2560,2650,2430,5537379,14047622879,00,0.00,N,2,115, 20250408,2365,2410,2435,2350,758098,1809784036,00,0.00,N,3,0, 20250407,2365,2490,2490,2365,1145503,2758391632,00,0.00,N,5,-195, 20250404,2560,2490,2570,2490,854880,2157401089,00,0.00,N,2,25, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index c33f6ae63e85..394d1ee27d2d 100644 --- a/001260/day/candle-day-250.csv +++ b/001260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7700,7740,7840,7570,16810,129221610,00,0.00,N,5,-140, 20250408,7840,7590,7900,7590,26774,208366250,00,0.00,N,2,270, 20250407,7570,7750,7750,7430,32514,247331740,00,0.00,N,5,-110, 20250404,7680,7450,7750,7360,26047,197721060,00,0.00,N,2,230, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 1a1bca8848a7..1605e6f5bcc6 100644 --- a/001270/day/candle-day-250.csv +++ b/001270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,24850,24950,25450,24600,2381,59811900,00,0.00,N,5,-400, 20250408,25250,24800,25650,24750,799,19877900,00,0.00,N,2,450, 20250407,24800,25550,26100,24550,5124,128122350,00,0.00,N,5,-900, 20250404,25700,25800,26200,25150,7846,201240200,00,0.00,N,5,-200, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 927340d44793..f2e0d741b238 100644 --- a/001290/day/candle-day-250.csv +++ b/001290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,397,401,409,397,94734,37914498,00,0.00,N,5,-4, 20250408,401,400,418,400,462173,187403904,00,0.00,N,2,2, 20250407,399,412,412,399,351266,141356997,00,0.00,N,5,-15, 20250404,414,421,424,412,258508,107645206,00,0.00,N,5,-7, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index 78622ae943a9..a529ad85606e 100644 --- a/001340/day/candle-day-250.csv +++ b/001340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5290,5350,5490,5220,102069,543545475,00,0.00,N,5,-160, 20250408,5450,5570,5670,5310,144686,788389395,00,0.00,N,5,-50, 20250407,5500,5700,5790,5450,198532,1106693650,00,0.00,N,5,-460, 20250404,5960,5670,6030,5670,92202,543034520,00,0.00,N,2,50, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index bfcdbea782b3..51b20544949e 100644 --- a/001360/day/candle-day-250.csv +++ b/001360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1400,1429,1440,1388,291054,409371387,00,0.00,N,5,-15, 20250408,1415,1450,1459,1406,232516,330192306,00,0.00,N,3,0, 20250407,1415,1466,1466,1408,256000,362709473,00,0.00,N,5,-52, 20250404,1467,1478,1483,1443,251537,366622836,00,0.00,N,5,-18, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 924bb9b5fe0b..26c10b9dffda 100644 --- a/001380/day/candle-day-250.csv +++ b/001380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2100,2590,2590,2060,3178867,7286334935,00,0.00,N,5,-430, 20250408,2530,2330,2645,2330,6039499,15249639196,00,0.00,N,2,230, 20250407,2300,2290,2515,2225,4902036,11667928037,00,0.00,N,3,0, 20250404,2300,2120,2335,2060,3432141,7623376999,00,0.00,N,2,120, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index 4fe2dd67f5f4..eb503cb60a24 100644 --- a/001390/day/candle-day-250.csv +++ b/001390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3490,3440,3565,3435,155634,541823844,00,0.00,N,5,-25, 20250408,3515,3480,3600,3465,222198,779335511,00,0.00,N,2,40, 20250407,3475,3520,3700,3380,347151,1198262670,00,0.00,N,5,-95, 20250404,3570,3480,3600,3480,105560,373229152,00,0.00,N,2,20, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index d048090fa19e..a769bed43c3a 100644 --- a/001420/day/candle-day-250.csv +++ b/001420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3590,3665,3665,3510,3608,12972615,00,0.00,N,5,-75, 20250408,3665,3635,3725,3565,8400,30602045,00,0.00,N,5,-10, 20250407,3675,3590,3675,3515,7206,25891340,00,0.00,N,5,-15, 20250404,3690,3395,3720,3310,12456,43869210,00,0.00,N,2,280, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 5ca5c941e1be..804446b639bf 100644 --- a/001430/day/candle-day-250.csv +++ b/001430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15200,14830,15300,14750,86562,1302591415,00,0.00,N,2,60, 20250408,15140,15950,16000,15050,133057,2055345320,00,0.00,N,5,-530, 20250407,15670,16350,16350,15450,120302,1897081395,00,0.00,N,5,-1230, 20250404,16900,16850,17220,16500,77990,1310759725,00,0.00,N,5,-190, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index 735d744b5415..8895f3ce75d4 100644 --- a/001440/day/candle-day-250.csv +++ b/001440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10100,10090,10400,10020,849119,8609053990,00,0.00,N,5,-300, 20250408,10400,10680,10800,10250,856078,8971485970,00,0.00,N,5,-120, 20250407,10520,10700,10760,10400,1150002,12120898255,00,0.00,N,5,-690, 20250404,11210,10890,11370,10890,659220,7311577940,00,0.00,N,2,70, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 21499c50eec6..64e2ab7914af 100644 --- a/001450/day/candle-day-250.csv +++ b/001450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,19960,20250,20400,19840,331674,6617370280,00,0.00,N,5,-490, 20250408,20450,20700,20900,20350,267809,5504857075,00,0.00,N,2,50, 20250407,20400,20550,21000,20050,369016,7509840125,00,0.00,N,5,-1000, 20250404,21400,21050,21700,21050,307064,6556405300,00,0.00,N,5,-150, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index 0ccaafc95f53..8a48d5d73fdc 100644 --- a/001460/day/candle-day-250.csv +++ b/001460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,26600,26300,27200,25550,2705,71875900,00,0.00,N,2,300, 20250408,26300,26300,26700,25650,1536,40490550,00,0.00,N,2,300, 20250407,26000,26350,26350,25700,1829,47533150,00,0.00,N,5,-500, 20250404,26500,26100,26600,26100,530,13966100,00,0.00,N,2,100, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index 160921a842b2..72dc79017757 100644 --- a/001470/day/candle-day-250.csv +++ b/001470/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,347,347,347,347,0,0,00,0.00,Y,3,0, +20250409,347,347,347,347,0,0,00,0.00,Y,3,0, +20250408,347,347,347,347,0,0,00,0.00,Y,0,0, 20250407,347,347,347,347,0,0,00,0.00,Y,0,0, 20250404,347,347,347,347,0,0,00,0.00,N,0,0, 20250403,347,347,347,347,0,0,00,0.00,N,0,0, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index afe53a60d5d7..224eef1522c5 100644 --- a/001500/day/candle-day-250.csv +++ b/001500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5250,5250,5320,5180,136518,719280690,00,0.00,N,5,-30, 20250408,5280,5280,5320,5230,93376,492475580,00,0.00,N,2,60, 20250407,5220,5410,5420,5210,239047,1256327425,00,0.00,N,5,-270, 20250404,5490,5350,5520,5330,192016,1044937100,00,0.00,N,2,90, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index a62819b22f2d..71d07212db1d 100644 --- a/001510/day/candle-day-250.csv +++ b/001510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,426,432,435,424,614557,263691054,00,0.00,N,5,-9, 20250408,435,432,439,432,513085,223162650,00,0.00,N,2,6, 20250407,429,447,447,424,1455218,633446794,00,0.00,N,5,-18, 20250404,447,444,454,441,594788,265794919,00,0.00,N,2,1, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index 12ee8a7d81c6..fd9d8668bd59 100644 --- a/001520/day/candle-day-250.csv +++ b/001520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,518,522,523,511,192546,99195965,00,0.00,N,5,-6, 20250408,524,515,530,511,192540,100085463,00,0.00,N,2,15, 20250407,509,534,534,507,666904,342681208,00,0.00,N,5,-33, 20250404,542,521,553,512,376521,198633339,00,0.00,N,2,18, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index 6aa3e324a8b4..4be0aadc80d3 100644 --- a/001530/day/candle-day-250.csv +++ b/001530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,40350,43000,43950,39950,54459,2222351350,00,0.00,N,5,-2650, 20250408,43000,43200,44150,42750,39016,1685932650,00,0.00,N,5,-50, 20250407,43050,43000,44650,41450,47568,2019328750,00,0.00,N,5,-1800, 20250404,44850,45550,46350,43000,89216,4000162500,00,0.00,N,5,-1500, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index 6277f870d484..cc3e1de81ccd 100644 --- a/001540/day/candle-day-250.csv +++ b/001540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6310,6390,6450,6280,8712,55209900,00,0.00,N,5,-120, 20250408,6430,6330,6470,6330,7880,50428290,00,0.00,N,2,100, 20250407,6330,6420,6420,6230,32018,201443765,00,0.00,N,5,-180, 20250404,6510,6380,6560,6360,17358,111983390,00,0.00,N,2,20, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index 004bd1873e64..23f418aa3041 100644 --- a/001550/day/candle-day-250.csv +++ b/001550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10160,10350,10810,10150,55882,583776790,00,0.00,N,5,-300, 20250408,10460,10220,10610,10220,27630,288097365,00,0.00,N,2,270, 20250407,10190,10430,10430,10000,22808,231879150,00,0.00,N,5,-260, 20250404,10450,10000,10700,9930,49406,514123470,00,0.00,N,2,460, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index 7c6419719cc8..930a69b25928 100644 --- a/001560/day/candle-day-250.csv +++ b/001560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8370,8780,8990,8370,6206,53578435,00,0.00,N,5,-460, 20250408,8830,8650,9010,8610,20555,180971050,00,0.00,N,2,110, 20250407,8720,8810,8810,8510,1828,15776280,00,0.00,N,5,-110, 20250404,8830,8420,8910,8400,4379,38156310,00,0.00,N,2,350, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index fb92fdda0e9b..7e5b3556eb92 100644 --- a/001570/day/candle-day-250.csv +++ b/001570/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250409,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250408,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250407,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250404,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250403,9900,9900,9900,9900,0,0,00,0.00,N,0,0, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index 234b2493eaf6..834df7b3d6bc 100644 --- a/001620/day/candle-day-250.csv +++ b/001620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,489,504,518,476,178240,88410272,00,0.00,N,5,-15, 20250408,504,487,504,487,66590,33150149,00,0.00,N,2,17, 20250407,487,484,489,475,129681,62660710,00,0.00,N,3,0, 20250404,487,482,493,478,41814,20305185,00,0.00,N,2,8, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index 46db0bf3bc85..99a845ccebba 100644 --- a/001630/day/candle-day-250.csv +++ b/001630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,41150,41100,41400,40700,5900,241692200,00,0.00,N,5,-700, 20250408,41850,42500,42600,41300,6166,258584400,00,0.00,N,3,0, 20250407,41850,43750,43750,41700,8863,373525725,00,0.00,N,5,-2450, 20250404,44300,43950,44750,43550,4179,184243900,00,0.00,N,3,0, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index eb4267c8dc74..dcae05a680e4 100644 --- a/001680/day/candle-day-250.csv +++ b/001680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,21150,21700,21900,20900,190662,4047714800,00,0.00,N,5,-750, 20250408,21900,22250,22450,21650,140426,3082016350,00,0.00,N,5,-250, 20250407,22150,22100,22525,21700,145157,3214644500,00,0.00,N,5,-700, 20250404,22850,22500,23250,22300,231922,5244267300,00,0.00,N,3,0, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 04db72491da0..75a8aee4b64d 100644 --- a/001720/day/candle-day-250.csv +++ b/001720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,73400,73500,74400,71500,5534,404280000,00,0.00,N,3,0, 20250408,73400,73900,74000,70000,4329,312788900,00,0.00,N,2,1900, 20250407,71500,74000,74400,71000,15843,1138542600,00,0.00,N,5,-2500, 20250404,74000,74700,75000,73000,9446,695874950,00,0.00,N,5,-700, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index e24ac2073ef0..97410ae3c241 100644 --- a/001740/day/candle-day-250.csv +++ b/001740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3855,3905,3905,3805,320826,1230609429,00,0.00,N,5,-50, 20250408,3905,3955,3985,3890,270537,1062859441,00,0.00,N,5,-10, 20250407,3915,3980,4000,3880,328327,1286358172,00,0.00,N,5,-165, 20250404,4080,3970,4085,3950,217437,872464165,00,0.00,N,2,25, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 3fdfff67350c..191e99b65b80 100644 --- a/001750/day/candle-day-250.csv +++ b/001750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11470,11670,11750,11450,17948,207765040,00,0.00,N,5,-240, 20250408,11710,11990,12000,11700,10444,123204130,00,0.00,N,5,-100, 20250407,11810,12000,12000,11610,26288,308699305,00,0.00,N,5,-200, 20250404,12010,12000,12090,11900,17149,205592135,00,0.00,N,5,-10, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index 8bbda3e19463..6dded84266cb 100644 --- a/001770/day/candle-day-250.csv +++ b/001770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14970,14870,14990,14570,954,14191130,00,0.00,N,5,-20, 20250408,14990,14780,14990,14780,743,11066070,00,0.00,N,2,90, 20250407,14900,14890,14970,14800,2341,34710060,00,0.00,N,5,-110, 20250404,15010,15010,15010,14940,620,9303770,00,0.00,N,3,0, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index d849efdc539a..3f0e51e494d7 100644 --- a/001780/day/candle-day-250.csv +++ b/001780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1889,1951,1995,1881,659129,1269097509,00,0.00,N,5,-81, 20250408,1970,2020,2045,1970,662146,1320719211,00,0.00,N,5,-30, 20250407,2000,2060,2080,2000,695552,1405144411,00,0.00,N,5,-90, 20250404,2090,2160,2310,2070,4001720,8779109666,00,0.00,N,2,30, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index c62f9ffadc29..93847656df0a 100644 --- a/001790/day/candle-day-250.csv +++ b/001790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2770,2890,2890,2715,290452,808038215,00,0.00,N,5,-85, 20250408,2855,2780,2895,2755,494113,1405680809,00,0.00,N,2,105, 20250407,2750,2775,2775,2710,129458,354391292,00,0.00,N,5,-35, 20250404,2785,2755,2785,2715,50889,140107699,00,0.00,N,2,25, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 8e330a19ae49..18aeeeffa6ed 100644 --- a/001800/day/candle-day-250.csv +++ b/001800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16040,15940,16170,15870,120177,1926027825,00,0.00,N,5,-130, 20250408,16170,16240,16400,16030,112117,1813293365,00,0.00,N,2,120, 20250407,16050,15860,16150,15450,134285,2144724350,00,0.00,N,5,-290, 20250404,16340,16290,16350,16120,124544,2020381520,00,0.00,N,5,-100, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 08d5ec7fc9d0..6a0741480a35 100644 --- a/001810/day/candle-day-250.csv +++ b/001810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1481,1486,1500,1472,7712,11481926,00,0.00,N,5,-5, 20250408,1486,1450,1493,1450,10436,15413168,00,0.00,N,2,36, 20250407,1450,1480,1480,1403,14923,21652362,00,0.00,N,5,-42, 20250404,1492,1470,1500,1449,23990,35121983,00,0.00,N,2,12, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index a3639ced8630..23c567e0e0e2 100644 --- a/001820/day/candle-day-250.csv +++ b/001820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,21750,22150,22850,21500,30038,660974400,00,0.00,N,5,-950, 20250408,22700,23500,23700,22700,22619,521500275,00,0.00,N,5,-400, 20250407,23100,23800,24200,23050,40290,937985500,00,0.00,N,5,-1250, 20250404,24350,23850,25250,23850,30718,747360950,00,0.00,N,5,-150, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index d65caff74e7b..d693731b3dc6 100644 --- a/001840/day/candle-day-250.csv +++ b/001840/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250409,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250408,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250407,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250404,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250403,1616,1616,1616,1616,0,0,00,0.00,N,0,0, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 35d17fd9745a..f3c9ec87a341 100644 --- a/001940/day/candle-day-250.csv +++ b/001940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,18780,18780,18780,18430,11785,219501305,00,0.00,N,3,0, 20250408,18780,19300,19300,18710,10410,196829830,00,0.00,N,5,-140, 20250407,18920,19760,19760,18770,19503,373873865,00,0.00,N,5,-840, 20250404,19760,19480,19760,19400,7626,148685690,00,0.00,N,2,280, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index e7f49ec44997..186c50ed433d 100644 --- a/002020/day/candle-day-250.csv +++ b/002020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,21200,21200,21650,20450,73782,1562018675,00,0.00,N,5,-200, 20250408,21400,20850,21550,20500,91924,1921495050,00,0.00,N,2,900, 20250407,20500,20650,21300,20050,69646,1427669625,00,0.00,N,5,-850, 20250404,21350,20250,21400,20250,126828,2650357825,00,0.00,N,2,550, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index 24667d36878b..13201cff48d4 100644 --- a/002030/day/candle-day-250.csv +++ b/002030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,261500,262500,269500,258000,1955,508366500,00,0.00,N,5,-1000, 20250408,262500,263000,263000,257500,1257,328050500,00,0.00,N,2,4000, 20250407,258500,257000,260000,251500,1507,384955500,00,0.00,N,5,-3000, 20250404,261500,257500,261500,256000,1011,261038500,00,0.00,N,2,4000, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index afd5421ba1a8..8026937c7ed0 100644 --- a/002070/day/candle-day-250.csv +++ b/002070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1098,1179,1200,1072,1518317,1716392547,00,0.00,N,5,-55, 20250408,1153,1119,1160,1061,1231389,1365030201,00,0.00,N,2,23, 20250407,1130,1040,1215,1020,4822037,5513805680,00,0.00,N,2,110, 20250404,1020,1200,1272,900,7305981,8341822967,00,0.00,N,5,-69, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 5b808c4d0ce8..fea1f786304e 100644 --- a/002100/day/candle-day-250.csv +++ b/002100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8510,8620,8630,8510,29954,256015740,00,0.00,N,5,-110, 20250408,8620,8610,8690,8570,22384,192737445,00,0.00,N,2,70, 20250407,8550,8670,9010,8500,58819,504001240,00,0.00,N,5,-240, 20250404,8790,8710,8840,8700,28694,251047660,00,0.00,N,2,40, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index fbeb1f324fd8..9fd14b1703ce 100644 --- a/002140/day/candle-day-250.csv +++ b/002140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2730,2765,2805,2705,339462,933582961,00,0.00,N,5,-70, 20250408,2800,2850,2875,2775,857582,2430594772,00,0.00,N,3,0, 20250407,2800,2760,2800,2690,597457,1659628901,00,0.00,N,5,-30, 20250404,2830,2700,2830,2685,506535,1397468195,00,0.00,N,2,130, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index ef5bbb95152a..cc4990818ec3 100644 --- a/002150/day/candle-day-250.csv +++ b/002150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6240,6320,6400,6150,29007,180672440,00,0.00,N,5,-130, 20250408,6370,6400,6400,6280,27769,176154715,00,0.00,N,2,110, 20250407,6260,6500,6500,6260,47451,300093470,00,0.00,N,5,-290, 20250404,6550,6410,6600,6400,43661,284053665,00,0.00,N,2,140, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index 1a5692377cbb..1f3853b30304 100644 --- a/002170/day/candle-day-250.csv +++ b/002170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,45500,45650,46200,44900,3607,163623550,00,0.00,N,5,-200, 20250408,45700,45900,46200,45650,2225,102011800,00,0.00,N,5,-150, 20250407,45850,47150,47150,45600,3503,160991275,00,0.00,N,5,-1350, 20250404,47200,47550,47550,46600,4225,198190250,00,0.00,N,5,-500, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index 8b08c42f314b..cbfed7a34687 100644 --- a/002200/day/candle-day-250.csv +++ b/002200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2610,2650,2660,2490,197987,506985160,00,0.00,N,5,-40, 20250408,2650,2645,2650,2605,43100,113350975,00,0.00,N,2,5, 20250407,2645,2695,2715,2570,102574,267007455,00,0.00,N,5,-70, 20250404,2715,2680,2715,2660,19381,52278568,00,0.00,N,2,15, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 697766e572a7..551082412dc8 100644 --- a/002210/day/candle-day-250.csv +++ b/002210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3790,3800,3805,3715,50966,191870575,00,0.00,N,3,0, 20250408,3790,3760,3870,3760,33745,128507340,00,0.00,N,5,-40, 20250407,3830,3810,3830,3630,40610,151838765,00,0.00,N,2,15, 20250404,3815,3820,3880,3810,15612,59716205,00,0.00,N,5,-35, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index e29580191dd5..b3efbfa264e3 100644 --- a/002220/day/candle-day-250.csv +++ b/002220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1770,1770,1805,1765,14918,26428195,00,0.00,N,5,-54, 20250408,1824,1836,1836,1822,7965,14531646,00,0.00,N,5,-12, 20250407,1836,1860,1860,1801,14204,26006933,00,0.00,N,5,-24, 20250404,1860,1842,1868,1814,6925,12830542,00,0.00,N,2,20, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 40adbe97de4a..8881d2a51391 100644 --- a/002230/day/candle-day-250.csv +++ b/002230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3815,3800,3860,3790,10315,39213410,00,0.00,N,2,10, 20250408,3805,3875,3925,3800,39754,151436900,00,0.00,N,5,-70, 20250407,3875,3935,3935,3800,4723,18163735,00,0.00,N,5,-20, 20250404,3895,3850,3900,3800,22049,84462225,00,0.00,N,2,45, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index 16cc457db8f3..3942ea4dddf5 100644 --- a/002240/day/candle-day-250.csv +++ b/002240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16310,16240,16520,16240,8053,131363110,00,0.00,N,5,-280, 20250408,16590,16040,17260,16020,18858,317162580,00,0.00,N,2,550, 20250407,16040,16510,16600,15950,17933,288866070,00,0.00,N,5,-590, 20250404,16630,16630,16630,16300,16560,272830575,00,0.00,N,3,0, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index c5aa7427dd49..bd92f060572f 100644 --- a/002290/day/candle-day-250.csv +++ b/002290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4200,4720,4850,4175,1065986,4811310927,00,0.00,N,5,-500, 20250408,4700,4325,5190,4290,4201550,20140646243,00,0.00,N,2,385, 20250407,4315,4500,4750,4055,1517459,6672945489,00,0.00,N,2,215, 20250404,4100,3835,4105,3790,534550,2116463084,00,0.00,N,2,260, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index 256e026f716d..5516fc75f133 100644 --- a/002310/day/candle-day-250.csv +++ b/002310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6580,6800,6800,6450,285217,1874138155,00,0.00,N,5,-300, 20250408,6880,6780,6910,6610,303208,2064352380,00,0.00,N,2,180, 20250407,6700,6700,6780,6450,265338,1748508680,00,0.00,N,5,-10, 20250404,6710,6590,6710,6510,99632,659518360,00,0.00,N,2,110, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 9c302d6e5602..e9506b2a88b7 100644 --- a/002320/day/candle-day-250.csv +++ b/002320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,18000,18750,18830,17980,43885,813867840,00,0.00,N,5,-800, 20250408,18800,18850,19260,18770,16686,314176420,00,0.00,N,5,-50, 20250407,18850,19280,19280,18800,25501,480890600,00,0.00,N,5,-300, 20250404,19150,18900,19150,18900,12571,238543480,00,0.00,N,2,200, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index 4167336419de..fc772e0be7bf 100644 --- a/002350/day/candle-day-250.csv +++ b/002350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4960,4985,5010,4915,194966,967381224,00,0.00,N,5,-50, 20250408,5010,5060,5150,5000,85494,429951215,00,0.00,N,5,-40, 20250407,5050,5110,5150,4985,171747,870631630,00,0.00,N,5,-160, 20250404,5210,5220,5310,5150,113858,593727055,00,0.00,N,5,-90, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index efd2f473b2e9..9f75d02070c6 100644 --- a/002360/day/candle-day-250.csv +++ b/002360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,432,424,441,420,307541,133403865,00,0.00,N,2,8, 20250408,424,424,430,420,293055,124739065,00,0.00,N,2,2, 20250407,422,447,447,420,517568,221151072,00,0.00,N,5,-26, 20250404,448,445,452,438,314530,139640089,00,0.00,N,2,2, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index bd2787da8b29..90c842a6a007 100644 --- a/002380/day/candle-day-250.csv +++ b/002380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,231500,237500,240000,231000,19793,4648570750,00,0.00,N,5,-9500, 20250408,241000,245000,245000,239000,13429,3244173500,00,0.00,N,2,2000, 20250407,239000,248500,250000,239000,19218,4646777250,00,0.00,N,5,-17500, 20250404,256500,251000,259500,251000,13637,3484236750,00,0.00,N,2,1000, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index 7a3a13509bc3..7ecfcfbf5af4 100644 --- a/002390/day/candle-day-250.csv +++ b/002390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10800,10900,11020,10500,9359,101071330,00,0.00,N,5,-310, 20250408,11110,10990,11140,10870,12438,136856640,00,0.00,N,2,110, 20250407,11000,11190,11190,10500,18931,204946430,00,0.00,N,5,-260, 20250404,11260,11040,11290,11040,8309,93028770,00,0.00,N,2,70, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 6f1f6cbfcbef..c1aa83b00830 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250409,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250408,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250407,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250404,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250403,1935,1935,1935,1935,0,0,00,0.00,N,0,0, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 315535448da8..5f4566d7c14e 100644 --- a/002420/day/candle-day-250.csv +++ b/002420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4935,5020,5120,4930,5072,25301045,00,0.00,N,5,-65, 20250408,5000,4820,5000,4735,5802,27957345,00,0.00,N,2,170, 20250407,4830,4995,5000,4805,2215,10770725,00,0.00,N,5,-75, 20250404,4905,4990,4995,4895,1950,9611910,00,0.00,N,5,-25, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index 11718f42aac9..38b646940c2b 100644 --- a/002450/day/candle-day-250.csv +++ b/002450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1225,1313,1358,1202,1054205,1324218302,00,0.00,N,5,-153, 20250408,1378,1240,1380,1210,2956363,3926255621,00,0.00,N,2,146, 20250407,1232,1225,1272,1200,805076,991829635,00,0.00,N,2,3, 20250404,1229,1162,1236,1140,969735,1166650809,00,0.00,N,2,64, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index f4fedef27d98..6ad078546fea 100644 --- a/002460/day/candle-day-250.csv +++ b/002460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9280,9460,9500,9210,37976,355117380,00,0.00,N,5,-180, 20250408,9460,9360,9530,9140,40154,375032730,00,0.00,N,2,100, 20250407,9360,9140,9550,9140,27453,256647640,00,0.00,N,5,-100, 20250404,9460,9390,9630,9300,24960,236629690,00,0.00,N,2,70, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index e131e5f7bf7b..9656201b3223 100644 --- a/002600/day/candle-day-250.csv +++ b/002600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,151300,155900,157400,151300,79,12190000,00,0.00,N,5,-4200, 20250408,155500,155400,156900,155200,93,14510200,00,0.00,N,2,300, 20250407,155200,161600,162000,155200,181,28610200,00,0.00,N,5,-6300, 20250404,161500,162400,162400,161500,28,4536300,00,0.00,N,5,-1300, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 89eaded280b4..713239fe7238 100644 --- a/002620/day/candle-day-250.csv +++ b/002620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7220,6960,7370,6960,19898,141407130,00,0.00,N,5,-70, 20250408,7290,7280,7440,7280,12406,91295060,00,0.00,N,2,130, 20250407,7160,7810,7810,7160,45790,340470020,00,0.00,N,5,-730, 20250404,7890,8000,8250,7740,83558,663928730,00,0.00,N,5,-230, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 958b5d4daa47..5b8e5d3fae00 100644 --- a/002630/day/candle-day-250.csv +++ b/002630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2130,1957,2330,1914,47317568,102339097898,00,0.00,N,2,173, 20250408,1957,1939,1960,1843,11434670,21807345946,00,0.00,N,2,45, 20250407,1912,1863,1974,1806,21326392,41178181707,00,0.00,N,2,50, 20250404,1862,2125,2500,1415,86494017,183664976398,00,0.00,N,5,-153, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index b3223f60ff48..183ef722cde0 100644 --- a/002680/day/candle-day-250.csv +++ b/002680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,655,712,739,650,195120,132166232,00,0.00,N,5,-65, 20250408,720,728,747,720,33595,24488202,00,0.00,N,5,-8, 20250407,728,768,768,727,44798,32858174,00,0.00,N,5,-40, 20250404,768,752,773,739,47591,35622777,00,0.00,N,2,16, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index a7da5ca73f94..bf01b6298490 100644 --- a/002690/day/candle-day-250.csv +++ b/002690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1180,1190,1200,1180,2923,3464325,00,0.00,N,5,-20, 20250408,1200,1173,1200,1166,6810,8070044,00,0.00,N,2,27, 20250407,1173,1201,1201,1160,20305,23814056,00,0.00,N,5,-28, 20250404,1201,1206,1230,1170,11886,14160139,00,0.00,N,5,-5, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 20154cd4f260..ef3a08dabc81 100644 --- a/002700/day/candle-day-250.csv +++ b/002700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1439,1460,1461,1434,233591,337366764,00,0.00,N,5,-21, 20250408,1460,1444,1470,1444,168239,244373243,00,0.00,N,2,16, 20250407,1444,1457,1470,1444,286552,416318026,00,0.00,N,5,-40, 20250404,1484,1482,1492,1464,234900,346574369,00,0.00,N,2,2, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index b4934f888120..9492d887874b 100644 --- a/002710/day/candle-day-250.csv +++ b/002710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,18410,18410,19100,18190,116944,2179330345,00,0.00,N,5,-620, 20250408,19030,19780,19990,18830,128917,2496238185,00,0.00,N,5,-370, 20250407,19400,20200,20600,19360,156594,3094051630,00,0.00,N,5,-1850, 20250404,21250,19980,21550,19720,196738,4106090370,00,0.00,N,2,850, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index ea89290b1b81..7672bc0723c8 100644 --- a/002720/day/candle-day-250.csv +++ b/002720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4500,4390,4500,4285,91732,399234855,00,0.00,N,2,95, 20250408,4405,4400,4515,4330,102823,454356535,00,0.00,N,2,75, 20250407,4330,4490,4600,4300,169121,739149808,00,0.00,N,5,-175, 20250404,4505,4360,4565,4360,58677,263990256,00,0.00,N,2,15, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 0bfc215dbdb2..872318924829 100644 --- a/002760/day/candle-day-250.csv +++ b/002760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,991,1004,1021,990,220586,220202916,00,0.00,N,5,-23, 20250408,1014,999,1025,999,143220,144664595,00,0.00,N,2,16, 20250407,998,1010,1016,985,237827,237044274,00,0.00,N,5,-29, 20250404,1027,1003,1028,998,172617,174497150,00,0.00,N,2,23, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index cb0e592a39a0..ea027ac8999c 100644 --- a/002780/day/candle-day-250.csv +++ b/002780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,760,784,800,754,697996,541812422,00,0.00,N,5,-25, 20250408,785,768,822,768,1425860,1131097667,00,0.00,N,2,18, 20250407,767,790,791,730,805529,624150031,00,0.00,N,5,-26, 20250404,793,728,805,721,1554519,1206533916,00,0.00,N,2,59, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 64b28457fde2..38f6f7e3a073 100644 --- a/002790/day/candle-day-250.csv +++ b/002790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,18930,19300,19570,18810,172737,3298945615,00,0.00,N,5,-680, 20250408,19610,20250,20250,19590,127304,2523250675,00,0.00,N,5,-200, 20250407,19810,20200,20300,19790,189742,3784281915,00,0.00,N,5,-1140, 20250404,20950,20300,20950,20000,145241,3002247475,00,0.00,N,2,450, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index d23da889011f..ce15290777f9 100644 --- a/002800/day/candle-day-250.csv +++ b/002800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6020,6390,6500,5800,2149520,13214969425,00,0.00,N,3,0, 20250408,6020,5500,6300,5380,3476082,20673894580,00,0.00,N,2,630, 20250407,5390,5380,5860,5190,1676055,9344204715,00,0.00,N,2,50, 20250404,5340,5100,5500,5090,347432,1850474720,00,0.00,N,2,220, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index d5c4ec886d5e..2a33787e42e2 100644 --- a/002810/day/candle-day-250.csv +++ b/002810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12800,12800,12890,12590,27421,347944775,00,0.00,N,2,100, 20250408,12700,12830,12830,12650,12540,159962700,00,0.00,N,3,0, 20250407,12700,13050,13070,12700,14737,188651020,00,0.00,N,5,-500, 20250404,13200,13230,13230,13100,10990,144605680,00,0.00,N,5,-30, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index 4ca8adacb21d..3d414e2d8c57 100644 --- a/002820/day/candle-day-250.csv +++ b/002820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2865,2905,2905,2760,18781,52948825,00,0.00,N,5,-120, 20250408,2985,2985,3045,2850,26217,76681630,00,0.00,N,3,0, 20250407,2985,2975,3010,2835,16985,49589805,00,0.00,N,5,-25, 20250404,3010,2995,3050,2800,16211,47144650,00,0.00,N,2,15, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 18f9a4a2a959..61c70cff2c8f 100644 --- a/002840/day/candle-day-250.csv +++ b/002840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,170500,172000,173200,170100,1126,192388400,00,0.00,N,5,-1500, 20250408,172000,174200,174600,170300,1220,210687200,00,0.00,N,5,-1700, 20250407,173700,176000,176000,171100,1482,255360800,00,0.00,N,5,-4800, 20250404,178500,182900,183300,177800,1676,301286450,00,0.00,N,5,-4400, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index 41fa69bbf9cc..631bfeb9d93b 100644 --- a/002870/day/candle-day-250.csv +++ b/002870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1166,1150,1182,1102,154039,176978180,00,0.00,N,2,16, 20250408,1150,1178,1178,1125,131871,150579932,00,0.00,N,2,23, 20250407,1127,1229,1230,1116,224112,258528701,00,0.00,N,5,-106, 20250404,1233,1205,1252,1167,158352,190672590,00,0.00,N,2,15, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 25765e84c75b..a19ab1861bd2 100644 --- a/002880/day/candle-day-250.csv +++ b/002880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,982,932,983,895,162183,151635784,00,0.00,N,2,57, 20250408,925,891,950,891,148882,137407865,00,0.00,N,2,34, 20250407,891,951,990,890,234683,214255123,00,0.00,N,5,-60, 20250404,951,958,990,906,189675,180576902,00,0.00,N,5,-7, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index c2fd52e9fa19..90c3d2e3c898 100644 --- a/002900/day/candle-day-250.csv +++ b/002900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3980,4130,4140,3945,156201,625325495,00,0.00,N,5,-180, 20250408,4160,4015,4190,3905,204543,835344985,00,0.00,N,2,155, 20250407,4005,4295,4405,4000,207196,851564126,00,0.00,N,5,-395, 20250404,4400,4270,4480,4210,106540,467779065,00,0.00,N,3,0, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index a4b0ad181837..7f56fc71dec0 100644 --- a/002920/day/candle-day-250.csv +++ b/002920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1839,1859,1859,1833,46060,84667642,00,0.00,N,5,-2, 20250408,1841,1840,1860,1837,44858,82871997,00,0.00,N,2,4, 20250407,1837,1848,1850,1814,19417,35555633,00,0.00,N,5,-3, 20250404,1840,1845,1847,1813,52722,96684526,00,0.00,N,2,40, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 34a6e347385e..9619cccc3bdd 100644 --- a/002960/day/candle-day-250.csv +++ b/002960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,332000,331500,333000,326000,3197,1057176000,00,0.00,N,2,500, 20250408,331500,326000,332500,323500,2607,856640750,00,0.00,N,2,4000, 20250407,327500,334000,334000,319000,2857,932621250,00,0.00,N,5,-9500, 20250404,337000,338000,339500,332000,2380,799421500,00,0.00,N,5,-1000, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index 242f204c520c..27f7d1625b60 100644 --- a/002990/day/candle-day-250.csv +++ b/002990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2430,2520,2560,2400,110956,271626130,00,0.00,N,5,-90, 20250408,2520,2480,2585,2480,55435,139653525,00,0.00,N,2,55, 20250407,2465,2625,2625,2465,101170,254078805,00,0.00,N,5,-160, 20250404,2625,2450,2685,2450,164288,424494831,00,0.00,N,2,115, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index 839617cb7ff6..f7c9b5ae9b4d 100644 --- a/003000/day/candle-day-250.csv +++ b/003000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3580,3560,3655,3560,76326,273576150,00,0.00,N,5,-80, 20250408,3660,3635,3840,3605,154264,573105667,00,0.00,N,2,70, 20250407,3590,3695,3790,3500,126240,455985617,00,0.00,N,5,-210, 20250404,3800,3670,3830,3665,76558,286987235,00,0.00,N,2,30, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 6a574a872539..02c7d780883f 100644 --- a/003010/day/candle-day-250.csv +++ b/003010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4715,4620,4870,4500,120347,564818819,00,0.00,N,2,95, 20250408,4620,4570,4690,4570,47200,218244747,00,0.00,N,2,100, 20250407,4520,4760,4760,4490,104608,478630204,00,0.00,N,5,-275, 20250404,4795,4590,4795,4590,60500,285307975,00,0.00,N,2,125, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index a26f3128caf6..55650f6a1d9a 100644 --- a/003030/day/candle-day-250.csv +++ b/003030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,219000,217000,224500,210500,32766,7136171500,00,0.00,N,2,14500, 20250408,204500,209000,212500,202500,12506,2582169500,00,0.00,N,5,-2500, 20250407,207000,212500,220500,204000,12327,2583604750,00,0.00,N,5,-18500, 20250404,225500,228000,228000,217500,8387,1870987750,00,0.00,N,5,-2500, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index ee5132f7c937..ac1003011bb1 100644 --- a/003060/day/candle-day-250.csv +++ b/003060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,653,675,675,641,516819,338286776,00,0.00,N,5,-22, 20250408,675,698,698,663,407947,274718485,00,0.00,N,3,0, 20250407,675,695,695,665,539125,362690421,00,0.00,N,5,-30, 20250404,705,696,712,681,511170,355640478,00,0.00,N,2,5, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index 51c6298ca0c7..340a28dfbb72 100644 --- a/003070/day/candle-day-250.csv +++ b/003070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8000,8200,8280,7990,15665,126873160,00,0.00,N,5,-170, 20250408,8170,8200,8670,8170,17569,144692510,00,0.00,N,5,-100, 20250407,8270,8700,8700,8250,20903,175853260,00,0.00,N,5,-330, 20250404,8600,8460,8770,8410,11166,95305200,00,0.00,N,2,30, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index b9cd514909cf..8a499cb2d5b4 100644 --- a/003080/day/candle-day-250.csv +++ b/003080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2440,2445,2445,2415,26594,64473855,00,0.00,N,5,-10, 20250408,2450,2430,2450,2425,28466,69251095,00,0.00,N,2,5, 20250407,2445,2400,2445,2390,47759,115341267,00,0.00,N,2,30, 20250404,2415,2430,2440,2410,8995,21780130,00,0.00,N,5,-20, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index 3a1ae8353d04..a50d78b97a21 100644 --- a/003090/day/candle-day-250.csv +++ b/003090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17770,18240,18340,17520,37226,663712620,00,0.00,N,5,-670, 20250408,18440,18320,19060,18140,31878,589638160,00,0.00,N,2,120, 20250407,18320,18410,18410,17420,57248,1025468305,00,0.00,N,5,-650, 20250404,18970,18590,19060,18390,25513,478137595,00,0.00,N,2,200, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index c5f05bfaf3b3..8cc9a0fdfe79 100644 --- a/003100/day/candle-day-250.csv +++ b/003100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14870,14850,15230,14620,52838,778147010,00,0.00,N,2,10, 20250408,14860,15320,15350,14710,96382,1434663455,00,0.00,N,5,-620, 20250407,15480,15730,15730,14840,53546,807904775,00,0.00,N,5,-440, 20250404,15920,15790,15920,15590,11013,173018200,00,0.00,N,3,0, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 49dc4ccef561..5c1778cdfd63 100644 --- a/003120/day/candle-day-250.csv +++ b/003120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14810,14900,14900,14520,4666,68342540,00,0.00,N,5,-20, 20250408,14830,14900,14930,14760,3966,58745345,00,0.00,N,3,0, 20250407,14830,15100,15100,14820,10144,151092930,00,0.00,N,5,-270, 20250404,15100,15000,15110,15000,1587,23867000,00,0.00,N,5,-20, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index 457457cca626..cc225b45a1a9 100644 --- a/003160/day/candle-day-250.csv +++ b/003160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12410,12390,12730,12040,337946,4157061705,00,0.00,N,5,-80, 20250408,12490,12990,13210,12450,377084,4849582355,00,0.00,N,2,340, 20250407,12150,13000,13020,12120,448552,5615484685,00,0.00,N,5,-1670, 20250404,13820,14050,14480,13395,452289,6328646050,00,0.00,N,5,-630, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 196835562aa1..b3ab749bcd5c 100644 --- a/003200/day/candle-day-250.csv +++ b/003200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7750,7890,7930,7690,24044,186406810,00,0.00,N,5,-140, 20250408,7890,8000,8000,7790,27372,215847560,00,0.00,N,5,-20, 20250407,7910,8190,8190,7840,43571,345841460,00,0.00,N,5,-290, 20250404,8200,8210,8210,8080,21480,174918400,00,0.00,N,2,10, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index 658244589c0b..4d24debf3f39 100644 --- a/003220/day/candle-day-250.csv +++ b/003220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12540,12810,12950,12490,56825,719962595,00,0.00,N,5,-410, 20250408,12950,13050,13180,12910,32867,428239270,00,0.00,N,5,-60, 20250407,13010,13200,13210,12900,68863,898070510,00,0.00,N,5,-390, 20250404,13400,13080,13540,13080,23700,314934655,00,0.00,N,2,160, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index 025e735e2300..d9aa1b5cefa0 100644 --- a/003230/day/candle-day-250.csv +++ b/003230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,794000,801000,804000,784000,35729,28294424500,00,0.00,N,5,-10000, 20250408,804000,806000,817000,785000,45056,36151432000,00,0.00,N,2,22000, 20250407,782000,767000,799000,748000,79925,62422543500,00,0.00,N,5,-18000, 20250404,800000,834000,840000,779000,139724,111582837000,00,0.00,N,5,-43000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index ee1b23327a95..83bcfd23ee76 100644 --- a/003240/day/candle-day-250.csv +++ b/003240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,640000,643000,647000,614000,1181,740584500,00,0.00,N,5,-6000, 20250408,646000,649000,655000,641000,576,372919000,00,0.00,N,5,-4000, 20250407,650000,645000,653000,623000,856,545417000,00,0.00,N,5,-15000, 20250404,665000,663000,669000,642000,504,331199000,00,0.00,N,2,10000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index 06a5e28125e4..2b5f06f3611f 100644 --- a/003280/day/candle-day-250.csv +++ b/003280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1420,1414,1468,1414,1035725,1479184158,00,0.00,N,5,-33, 20250408,1453,1472,1504,1450,1033906,1521293872,00,0.00,N,5,-5, 20250407,1458,1481,1492,1453,1133344,1661149192,00,0.00,N,5,-76, 20250404,1534,1500,1546,1495,845869,1284807548,00,0.00,N,2,9, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index 2e807524b752..ad87ab4c9d9b 100644 --- a/003300/day/candle-day-250.csv +++ b/003300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13740,13850,13850,13540,10855,148286135,00,0.00,N,5,-140, 20250408,13880,13690,13880,13630,8111,111487720,00,0.00,N,2,190, 20250407,13690,13730,13800,13580,10485,143465670,00,0.00,N,5,-150, 20250404,13840,13600,13850,13550,8387,115106955,00,0.00,N,2,210, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 9cecdf033a10..a1bc139f39aa 100644 --- a/003310/day/candle-day-250.csv +++ b/003310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2645,2780,2980,2505,25047730,69432074684,00,0.00,N,5,-70, 20250408,2715,2305,2930,2260,41738753,113513144772,00,0.00,N,2,435, 20250407,2280,2245,2550,2070,25227264,58458472262,00,0.00,N,2,240, 20250404,2040,1694,2140,1659,14951281,29421286248,00,0.00,N,2,320, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index c13eee2300d9..efbc873a04ab 100644 --- a/003350/day/candle-day-250.csv +++ b/003350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,50000,51900,52300,49250,35973,1819337375,00,0.00,N,5,-2200, 20250408,52200,54000,54000,50600,34775,1797293950,00,0.00,N,2,1800, 20250407,50400,52100,53400,50300,57080,2954370850,00,0.00,N,5,-3600, 20250404,54000,52200,54000,51500,54795,2890490350,00,0.00,N,2,900, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index 7742c4d7ef7d..cc7529977498 100644 --- a/003380/day/candle-day-250.csv +++ b/003380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5190,5560,5560,5140,318358,1657720980,00,0.00,N,5,-260, 20250408,5450,5350,5530,5340,141222,767959290,00,0.00,N,2,150, 20250407,5300,5340,5390,5160,228843,1205882185,00,0.00,N,5,-220, 20250404,5520,5440,5540,5330,139705,761346050,00,0.00,N,2,100, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index 089d49623a80..6fa2f4b8b0e9 100644 --- a/003460/day/candle-day-250.csv +++ b/003460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2275,2290,2290,2265,9944,22576411,00,0.00,N,3,0, 20250408,2275,2280,2290,2270,9631,21889670,00,0.00,N,2,15, 20250407,2260,2320,2320,2260,27162,61857459,00,0.00,N,5,-60, 20250404,2320,2305,2320,2300,4297,9911932,00,0.00,N,2,15, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index 862c9232671b..44e5c959eec4 100644 --- a/003470/day/candle-day-250.csv +++ b/003470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2500,2525,2540,2465,204657,511113303,00,0.00,N,5,-25, 20250408,2525,2510,2545,2480,165125,415442137,00,0.00,N,2,35, 20250407,2490,2580,2615,2480,604922,1520863615,00,0.00,N,5,-115, 20250404,2605,2555,2615,2545,153936,397088111,00,0.00,N,2,35, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index 47b903154e33..7473488e9645 100644 --- a/003480/day/candle-day-250.csv +++ b/003480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3620,3700,3700,3580,18960,68532931,00,0.00,N,5,-40, 20250408,3660,3555,3690,3550,36807,133356415,00,0.00,N,2,80, 20250407,3580,3595,3700,3430,55841,200007725,00,0.00,N,5,-95, 20250404,3675,3635,3690,3600,27993,102186685,00,0.00,N,5,-25, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index 85e5fa856af4..ba54b876a5ae 100644 --- a/003490/day/candle-day-250.csv +++ b/003490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,20150,20150,20400,19990,862644,17314021330,00,0.00,N,5,-300, 20250408,20450,20950,21000,20450,835356,17197444550,00,0.00,N,5,-200, 20250407,20650,20900,21150,20550,1094397,22742567575,00,0.00,N,5,-900, 20250404,21550,20600,21550,20550,983943,20843285825,00,0.00,N,2,500, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index 3f89dfa1d5df..66d68f77a019 100644 --- a/003520/day/candle-day-250.csv +++ b/003520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1850,1881,1891,1831,249250,460421803,00,0.00,N,5,-42, 20250408,1892,1900,1920,1884,141184,267763805,00,0.00,N,5,-7, 20250407,1899,1900,1950,1830,296090,562088387,00,0.00,N,5,-21, 20250404,1920,1880,1920,1878,174912,331067826,00,0.00,N,2,23, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index 0a4e6d790c8b..e2e397275448 100644 --- a/003530/day/candle-day-250.csv +++ b/003530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2950,2965,3025,2910,717813,2123027287,00,0.00,N,5,-50, 20250408,3000,3020,3075,2985,603483,1826651035,00,0.00,N,2,40, 20250407,2960,3105,3115,2945,1097045,3288944410,00,0.00,N,5,-255, 20250404,3215,3100,3245,3100,484307,1533539370,00,0.00,N,2,45, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index 10914178484d..a9225850514c 100644 --- a/003540/day/candle-day-250.csv +++ b/003540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15670,15980,15980,15560,74461,1163978175,00,0.00,N,5,-150, 20250408,15820,15860,16060,15820,51431,816855530,00,0.00,N,5,-10, 20250407,15830,16080,16130,15770,101343,1606114870,00,0.00,N,5,-400, 20250404,16230,16180,16280,16140,37937,614659095,00,0.00,N,5,-20, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index aa6dbf36b1e4..836415abac84 100644 --- a/003550/day/candle-day-250.csv +++ b/003550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,58500,59000,59500,58300,217545,12771582050,00,0.00,N,5,-1300, 20250408,59800,61100,61300,59300,254963,15318683100,00,0.00,N,5,-1000, 20250407,60800,60300,61300,59300,256374,15472078700,00,0.00,N,5,-1800, 20250404,62600,61800,62800,61200,169340,10493007500,00,0.00,N,2,300, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 0b0929699e6f..0d87d29ff227 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250409,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250408,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250407,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250404,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250403,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index ec39ebd7a2cc..7ecfe9b4c9d5 100644 --- a/003570/day/candle-day-250.csv +++ b/003570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,28250,27800,29400,27800,54013,1541431700,00,0.00,N,5,-800, 20250408,29050,28050,29300,28050,54607,1573522150,00,0.00,N,2,1500, 20250407,27550,27950,29050,27050,103015,2861333550,00,0.00,N,5,-1650, 20250404,29200,30050,31000,28750,78380,2339899550,00,0.00,N,5,-900, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index abc6140b637d..b99d9a27cb9e 100644 --- a/003580/day/candle-day-250.csv +++ b/003580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2880,2925,3025,2805,114357,331593513,00,0.00,N,5,-155, 20250408,3035,3015,3235,2990,58802,178901402,00,0.00,N,2,45, 20250407,2990,3020,3020,2950,77174,230277265,00,0.00,N,5,-60, 20250404,3050,2895,3085,2895,79704,240547105,00,0.00,N,2,35, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index 6e50f97bbd94..54adcb45ad9d 100644 --- a/003610/day/candle-day-250.csv +++ b/003610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3590,3610,3660,3500,91051,323067377,00,0.00,N,5,-85, 20250408,3675,3690,3785,3625,72760,267103662,00,0.00,N,5,-55, 20250407,3730,3715,3745,3560,42425,153357795,00,0.00,N,5,-30, 20250404,3760,3730,3800,3685,16554,61879820,00,0.00,N,2,20, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 43acf84a0db0..980cf965bdb5 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3260,3350,3400,3200,670867,2193360317,00,0.00,N,5,-130, 20250408,3390,3430,3445,3360,189009,643163110,00,0.00,N,2,30, 20250407,3360,3510,3535,3345,433816,1472791885,00,0.00,N,5,-260, 20250404,3620,3650,3675,3560,390753,1407888608,00,0.00,N,5,-100, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index b136983bb5d9..0438805d6f85 100644 --- a/003650/day/candle-day-250.csv +++ b/003650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,101200,101200,102800,100300,1496,151324300,00,0.00,N,2,100, 20250408,101100,101900,102800,99600,2481,251356100,00,0.00,N,2,1100, 20250407,100000,101200,101200,99100,1511,151020700,00,0.00,N,5,-1200, 20250404,101200,100600,101200,99600,1646,165346700,00,0.00,N,2,600, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index d3d92d46a642..df847ec47290 100644 --- a/003670/day/candle-day-250.csv +++ b/003670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,121500,115700,124200,115700,461555,55700241500,00,0.00,N,2,3100, 20250408,118400,118300,121700,116300,252362,29879201250,00,0.00,N,2,3300, 20250407,115100,117000,120900,115000,264452,30903416400,00,0.00,N,5,-6600, 20250404,121700,113200,122000,112900,521368,62039170550,00,0.00,N,2,6200, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index b4de9a5f1b53..955dd88c82be 100644 --- a/003680/day/candle-day-250.csv +++ b/003680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4785,4970,4970,4745,32662,158021555,00,0.00,N,5,-110, 20250408,4895,4770,4925,4750,48307,234598774,00,0.00,N,2,150, 20250407,4745,4790,4885,4735,26056,124005700,00,0.00,N,5,-110, 20250404,4855,4860,4870,4795,11298,54635015,00,0.00,N,2,15, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index ddf565081c2c..5b53f5132ce0 100644 --- a/003690/day/candle-day-250.csv +++ b/003690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7360,7470,7470,7320,251259,1848917725,00,0.00,N,5,-40, 20250408,7400,7530,7530,7400,231308,1720530485,00,0.00,N,5,-20, 20250407,7420,7590,7630,7360,427748,3190493060,00,0.00,N,5,-290, 20250404,7710,7690,7800,7650,179088,1380884055,00,0.00,N,5,-90, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 42cf9a25005e..6f0bb754ae4c 100644 --- a/003720/day/candle-day-250.csv +++ b/003720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3625,3680,3740,3580,282131,1022363655,00,0.00,N,5,-130, 20250408,3755,3950,3950,3730,79522,300938052,00,0.00,N,2,5, 20250407,3750,3775,3900,3750,138379,523854940,00,0.00,N,5,-145, 20250404,3895,3660,3950,3660,185049,704845350,00,0.00,N,2,160, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 10a7b1b9361e..2fef2cb9c952 100644 --- a/003780/day/candle-day-250.csv +++ b/003780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9220,10400,10400,9090,1233098,11900543460,00,0.00,N,5,-1210, 20250408,10430,9330,11440,9210,6273468,65852353420,00,0.00,N,2,1540, 20250407,8890,8840,9470,8320,2785035,25124585185,00,0.00,N,5,-50, 20250404,8940,7190,9260,6840,4312923,37276896765,00,0.00,N,2,1810, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index 47dd22a30f72..7910be08df0b 100644 --- a/003800/day/candle-day-250.csv +++ b/003800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,24950,24950,25000,24850,1166,29119100,00,0.00,N,2,50, 20250408,24900,24850,24900,24700,1186,29456700,00,0.00,N,2,250, 20250407,24650,24900,24900,24650,2913,72159000,00,0.00,N,5,-350, 20250404,25000,24950,25200,24800,760,18958600,00,0.00,N,5,-50, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index c1076bebde5e..94ec008f6b4d 100644 --- a/003830/day/candle-day-250.csv +++ b/003830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,105600,109700,109700,105100,618,65796600,00,0.00,N,5,-4100, 20250408,109700,109700,110700,106400,356,38611800,00,0.00,N,3,0, 20250407,109700,110000,110000,109500,24,2633300,00,0.00,N,5,-700, 20250404,110400,106100,110400,106100,58,6331400,00,0.00,N,2,1000, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 113548c88e63..c7882aa2b3fd 100644 --- a/003850/day/candle-day-250.csv +++ b/003850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7750,8030,8030,7680,107592,838966895,00,0.00,N,5,-290, 20250408,8040,8140,8170,8000,73561,595077415,00,0.00,N,2,60, 20250407,7980,8100,8190,7920,146819,1175199135,00,0.00,N,5,-420, 20250404,8400,8300,8550,8200,131443,1107713580,00,0.00,N,2,40, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index a03b34fb3681..89b05763afa3 100644 --- a/003920/day/candle-day-250.csv +++ b/003920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,69400,69100,70200,68500,8626,598019700,00,0.00,N,2,900, 20250408,68500,71500,71500,68500,7815,546823000,00,0.00,N,5,-500, 20250407,69000,71700,71700,68900,12935,896842050,00,0.00,N,5,-2800, 20250404,71800,71700,72200,71500,6709,482359000,00,0.00,N,5,-200, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index 2b08789d6641..ffe52dd18e39 100644 --- a/003960/day/candle-day-250.csv +++ b/003960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,34650,35150,35300,34150,22636,783853250,00,0.00,N,5,-650, 20250408,35300,34850,37250,34600,34160,1228389400,00,0.00,N,2,700, 20250407,34600,35400,35900,34550,25953,909765875,00,0.00,N,5,-2300, 20250404,36900,36150,36900,35450,35522,1274164650,00,0.00,N,2,750, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index 66b17a0115ff..0cba96798cf0 100644 --- a/004000/day/candle-day-250.csv +++ b/004000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,30700,31600,32100,30250,151213,4661909625,00,0.00,N,5,-1200, 20250408,31900,33150,33250,31700,66070,2133549750,00,0.00,N,5,-700, 20250407,32600,34050,34250,32250,88348,2922876850,00,0.00,N,5,-2500, 20250404,35100,34500,35250,33950,83948,2897313400,00,0.00,N,2,50, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index 0caba3df5b5c..f1faaea1264e 100644 --- a/004020/day/candle-day-250.csv +++ b/004020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,21700,22200,22600,21400,611376,13293694925,00,0.00,N,5,-650, 20250408,22350,22800,22850,22250,384618,8657110625,00,0.00,N,3,0, 20250407,22350,23200,23350,22300,940636,21314560025,00,0.00,N,5,-1800, 20250404,24150,24000,24600,23450,382577,9202235375,00,0.00,N,5,-150, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index 65467a6bc5ab..d93fcf7ed506 100644 --- a/004060/day/candle-day-250.csv +++ b/004060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,309,314,316,308,474243,147666734,00,0.00,N,5,-5, 20250408,314,313,319,311,476082,149947081,00,0.00,N,2,2, 20250407,312,314,315,307,751278,233005643,00,0.00,N,5,-6, 20250404,318,307,320,305,856764,269063807,00,0.00,N,2,11, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index b6c7682098e9..43e7ce97b29f 100644 --- a/004080/day/candle-day-250.csv +++ b/004080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14700,14830,14830,14610,754,11067515,00,0.00,N,5,-20, 20250408,14720,14820,14930,14570,1102,16138460,00,0.00,N,2,20, 20250407,14700,14730,14840,14530,979,14380475,00,0.00,N,5,-20, 20250404,14720,15000,15020,14530,870,12833230,00,0.00,N,2,20, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index f72a638c64bb..05a7cab1836a 100644 --- a/004090/day/candle-day-250.csv +++ b/004090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10900,11090,11250,10880,71083,785349145,00,0.00,N,5,-290, 20250408,11190,11180,11400,11170,55418,625383945,00,0.00,N,2,40, 20250407,11150,11200,11760,11020,111564,1246279500,00,0.00,N,5,-750, 20250404,11900,11720,12200,11670,170672,2022473420,00,0.00,N,5,-220, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 8625f2d66c96..98f847ae0917 100644 --- a/004100/day/candle-day-250.csv +++ b/004100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4250,4520,4730,3925,4696587,20133755106,00,0.00,N,5,-585, 20250408,4835,4445,5240,4225,18858335,89860080646,00,0.00,N,2,445, 20250407,4390,3480,4390,3325,11344381,46604926476,00,0.00,N,1,1010, 20250404,3380,2640,3420,2375,8856450,27089071854,00,0.00,N,2,745, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index 9f4abc1c65b4..4cf0330a756f 100644 --- a/004140/day/candle-day-250.csv +++ b/004140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2190,2060,2265,2055,1982383,4380250358,00,0.00,N,2,125, 20250408,2065,2030,2130,2030,317407,663192055,00,0.00,N,2,55, 20250407,2010,2090,2090,2010,374011,762174572,00,0.00,N,5,-110, 20250404,2120,2060,2135,2055,237948,499596155,00,0.00,N,2,25, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index 8f4fccda2f13..7676bd0764fe 100644 --- a/004150/day/candle-day-250.csv +++ b/004150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2295,2350,2360,2255,54449,124485190,00,0.00,N,5,-55, 20250408,2350,2300,2350,2290,25526,59380378,00,0.00,N,2,50, 20250407,2300,2360,2365,2155,83885,189639526,00,0.00,N,5,-70, 20250404,2370,2360,2400,2325,30971,72807386,00,0.00,N,2,10, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index f57856072c7f..9deb04a037fc 100644 --- a/004170/day/candle-day-250.csv +++ b/004170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,139200,147500,149100,138900,37966,5392797550,00,0.00,N,5,-10600, 20250408,149800,151100,151500,146700,37035,5506137500,00,0.00,N,5,-2200, 20250407,152000,151700,155000,149500,78029,11925701200,00,0.00,N,5,-500, 20250404,152500,133000,154700,132600,108543,15859803500,00,0.00,N,2,17100, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index 27955e51d0f9..59c0527c4c21 100644 --- a/004250/day/candle-day-250.csv +++ b/004250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3835,3775,3920,3750,44902,170975175,00,0.00,N,2,35, 20250408,3800,3845,3875,3785,24014,91653522,00,0.00,N,3,0, 20250407,3800,3815,3935,3800,22834,87492000,00,0.00,N,5,-140, 20250404,3940,3840,3940,3835,34839,134791010,00,0.00,N,2,40, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index 84a6359702e6..545479e9a801 100644 --- a/004270/day/candle-day-250.csv +++ b/004270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,994,1009,1013,981,68889,68632014,00,0.00,N,5,-23, 20250408,1017,1025,1025,1001,29487,29851198,00,0.00,N,2,7, 20250407,1010,1012,1018,1001,49458,49886133,00,0.00,N,5,-23, 20250404,1033,1025,1034,1016,42750,43648300,00,0.00,N,2,5, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index fabfb97131d3..ffc53057c1cb 100644 --- a/004310/day/candle-day-250.csv +++ b/004310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3000,3040,3135,2995,64506,195473650,00,0.00,N,5,-85, 20250408,3085,3025,3105,3025,55265,170064331,00,0.00,N,2,60, 20250407,3025,3125,3160,2995,127470,387316120,00,0.00,N,5,-135, 20250404,3160,3080,3180,3060,36606,114703420,00,0.00,N,2,65, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 525b601e3014..42178fed99ec 100644 --- a/004360/day/candle-day-250.csv +++ b/004360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10570,10560,10720,10440,13449,141949015,00,0.00,N,5,-20, 20250408,10590,10570,11210,10520,21709,229939880,00,0.00,N,2,150, 20250407,10440,11000,11000,10400,31360,331022410,00,0.00,N,5,-650, 20250404,11090,11000,11160,10820,8684,95558670,00,0.00,N,2,60, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index b18c577b5a8c..8b2d8f0af18b 100644 --- a/004370/day/candle-day-250.csv +++ b/004370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,373500,388000,389500,371500,27819,10470484000,00,0.00,N,5,-18000, 20250408,391500,400000,401000,388500,13702,5380294750,00,0.00,N,5,-3500, 20250407,395000,387500,399000,377000,39659,15543005000,00,0.00,N,5,-6000, 20250404,401000,403500,404500,393000,26134,10404310000,00,0.00,N,5,-5000, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index 64cfaac5b895..6247cefc718f 100644 --- a/004380/day/candle-day-250.csv +++ b/004380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8520,8690,8970,8500,50955,440895505,00,0.00,N,5,-340, 20250408,8860,8930,9200,8730,51941,461778730,00,0.00,N,2,110, 20250407,8750,9160,9240,8750,82170,737439780,00,0.00,N,5,-740, 20250404,9490,9440,9690,9260,63306,598478270,00,0.00,N,5,-90, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 8a26865c1958..58d629b56aa4 100644 --- a/004410/day/candle-day-250.csv +++ b/004410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,139,139,140,137,649560,89771066,00,0.00,N,3,0, 20250408,139,138,142,138,921586,128990297,00,0.00,N,2,1, 20250407,138,139,140,136,1664121,230088176,00,0.00,N,5,-2, 20250404,140,140,143,139,530268,74576337,00,0.00,N,3,0, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index b68ba967b2ea..7201a4b69ff8 100644 --- a/004430/day/candle-day-250.csv +++ b/004430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10520,10710,10790,10400,29128,307869470,00,0.00,N,5,-180, 20250408,10700,10970,11090,10640,23064,249067555,00,0.00,N,5,-60, 20250407,10760,11400,11400,10750,49687,541097910,00,0.00,N,5,-740, 20250404,11500,11540,11630,11250,52779,600477730,00,0.00,N,5,-60, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index 3ac88f0b7d07..d041c73dbd89 100644 --- a/004440/day/candle-day-250.csv +++ b/004440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3755,3510,3825,3500,34663,127111035,00,0.00,N,2,215, 20250408,3540,3605,3730,3540,38209,139225499,00,0.00,N,5,-70, 20250407,3610,3700,3800,3490,38251,136684940,00,0.00,N,5,-200, 20250404,3810,3660,3835,3610,28635,106496672,00,0.00,N,2,10, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index ec16f1453ef4..2d635aab89cb 100644 --- a/004450/day/candle-day-250.csv +++ b/004450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,29850,30000,30000,29850,381,11398400,00,0.00,N,5,-50, 20250408,29900,29350,30000,29350,758,22444125,00,0.00,N,2,400, 20250407,29500,29400,30050,29400,704,20867800,00,0.00,N,5,-600, 20250404,30100,29750,30150,29750,556,16645750,00,0.00,N,5,-100, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index aae2d6270ad6..89f4e6f9f3d7 100644 --- a/004490/day/candle-day-250.csv +++ b/004490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,60700,60300,61500,60000,33993,2062359800,00,0.00,N,5,-200, 20250408,60900,61800,63000,60800,35872,2216486250,00,0.00,N,2,700, 20250407,60200,64800,64900,60000,68984,4241393800,00,0.00,N,5,-6700, 20250404,66900,66800,67900,65500,36046,2403240250,00,0.00,N,3,0, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 2aa565d8303a..1d30c276d480 100644 --- a/004540/day/candle-day-250.csv +++ b/004540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2645,2830,2850,2530,868819,2314862570,00,0.00,N,5,-170, 20250408,2815,2700,2895,2600,1540193,4270207565,00,0.00,N,2,55, 20250407,2760,2690,3000,2615,3863825,10941142741,00,0.00,N,2,120, 20250404,2640,2440,2880,2270,3554532,9295161894,00,0.00,N,2,200, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 56c98ebe955f..8eb34909806e 100644 --- a/004560/day/candle-day-250.csv +++ b/004560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10330,10670,10860,10130,97770,1017178115,00,0.00,N,5,-380, 20250408,10710,10650,10950,10540,43007,462236940,00,0.00,N,2,300, 20250407,10410,11480,11480,10410,87499,939232360,00,0.00,N,5,-590, 20250404,11000,10550,11090,10550,20935,227098610,00,0.00,N,2,70, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index bf85ca907dc3..fae52f46ecf5 100644 --- a/004590/day/candle-day-250.csv +++ b/004590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4160,4395,4395,4155,112956,480707006,00,0.00,N,5,-95, 20250408,4255,4220,4360,4200,99068,426291082,00,0.00,N,2,70, 20250407,4185,4180,4225,4105,61441,255401907,00,0.00,N,5,-65, 20250404,4250,4080,4270,4070,40833,170187862,00,0.00,N,2,130, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index 4799059e1a6b..1c9988f6c581 100644 --- a/004650/day/candle-day-250.csv +++ b/004650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8630,8800,8800,8580,10731,92695635,00,0.00,N,5,-100, 20250408,8730,8710,8740,8690,3923,34175830,00,0.00,N,2,40, 20250407,8690,8810,8810,8650,16924,147436925,00,0.00,N,5,-180, 20250404,8870,8860,8870,8700,3432,30264000,00,0.00,N,2,30, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index 29d45eb03fde..5b32f427490a 100644 --- a/004690/day/candle-day-250.csv +++ b/004690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,84700,86200,86200,84600,5861,497671550,00,0.00,N,5,-1200, 20250408,85900,85900,86400,85500,3084,264494900,00,0.00,N,2,600, 20250407,85300,85900,86000,84900,11631,992692500,00,0.00,N,5,-1700, 20250404,87000,85500,87800,85500,9042,785048200,00,0.00,N,2,900, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index ff85cde48689..111b6c76d01c 100644 --- a/004700/day/candle-day-250.csv +++ b/004700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,51200,51200,52500,50300,1676,85061800,00,0.00,N,5,-300, 20250408,51500,50600,51900,50000,1596,80462900,00,0.00,N,2,800, 20250407,50700,50800,50900,50100,1438,72415600,00,0.00,N,5,-500, 20250404,51200,51200,51500,50400,3022,153373650,00,0.00,N,5,-800, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index e1c3102268ec..72f7d8dead62 100644 --- a/004710/day/candle-day-250.csv +++ b/004710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3645,3630,3680,3600,40209,145697165,00,0.00,N,5,-35, 20250408,3680,3695,3730,3665,63053,232649929,00,0.00,N,2,55, 20250407,3625,3800,3800,3590,175869,639925351,00,0.00,N,5,-235, 20250404,3860,3760,3890,3740,47715,181532219,00,0.00,N,2,35, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index 526d7779af89..2d7e7a18ca1d 100644 --- a/004720/day/candle-day-250.csv +++ b/004720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3725,3795,3810,3640,26756,99748985,00,0.00,N,5,-70, 20250408,3795,3765,3830,3670,31542,119384605,00,0.00,N,2,50, 20250407,3745,3890,3890,3705,41916,157304690,00,0.00,N,5,-185, 20250404,3930,3910,3940,3780,37143,143952491,00,0.00,N,2,30, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index d73526f8fa9b..746010115314 100644 --- a/004770/day/candle-day-250.csv +++ b/004770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2750,3040,3105,2665,7994985,22848378229,00,0.00,N,5,-300, 20250408,3050,3470,3695,2970,25641869,86120688561,00,0.00,N,5,-420, 20250407,3470,3055,3780,3010,44714661,155518742541,00,0.00,N,2,415, 20250404,3055,2405,3055,2165,33821852,94511689447,00,0.00,N,1,705, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index 3d69bf46e390..213e1e763482 100644 --- a/004780/day/candle-day-250.csv +++ b/004780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3730,3900,3920,3720,57424,219407984,00,0.00,N,5,-150, 20250408,3880,3750,3960,3730,101760,393034788,00,0.00,N,2,145, 20250407,3735,3790,3790,3700,22851,85212835,00,0.00,N,5,-65, 20250404,3800,3745,3805,3740,17079,64645793,00,0.00,N,2,50, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index bba88d5df221..9d7ff5adcc8e 100644 --- a/004800/day/candle-day-250.csv +++ b/004800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,45550,46250,46350,45100,10075,459207650,00,0.00,N,5,-700, 20250408,46250,47000,47250,46150,9214,430602950,00,0.00,N,2,50, 20250407,46200,47400,49000,46050,17259,808629200,00,0.00,N,5,-3050, 20250404,49250,47900,49450,47800,11157,544800075,00,0.00,N,2,450, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 995635cbfb3b..d03cad253538 100644 --- a/004830/day/candle-day-250.csv +++ b/004830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6850,7060,7110,6780,618182,4268223785,00,0.00,N,5,-210, 20250408,7060,7490,7630,7020,1217729,8857058820,00,0.00,N,5,-240, 20250407,7300,6800,7900,6550,4179028,30997956360,00,0.00,N,2,480, 20250404,6820,7900,8270,5450,9301419,67648835700,00,0.00,N,5,-930, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index 40a175b7300b..db1c2b5b43d6 100644 --- a/004840/day/candle-day-250.csv +++ b/004840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4130,4140,4140,3930,22993,92057862,00,0.00,N,5,-60, 20250408,4190,4090,4190,3855,27722,109112230,00,0.00,N,2,200, 20250407,3990,3915,4020,3870,11306,44400865,00,0.00,N,5,-115, 20250404,4105,3855,4120,3850,7980,31803770,00,0.00,N,2,255, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index 42062b566c41..c19b1774a8ee 100644 --- a/004870/day/candle-day-250.csv +++ b/004870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,634,651,660,625,475821,302503526,00,0.00,N,5,-19, 20250408,653,641,679,641,339407,224981948,00,0.00,N,2,12, 20250407,641,653,667,620,742528,471904084,00,0.00,N,5,-32, 20250404,673,650,679,645,512840,340595003,00,0.00,N,2,15, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index 4204b43e4435..5ef68adc4f71 100644 --- a/004890/day/candle-day-250.csv +++ b/004890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,39550,40500,40500,39100,4751,187631650,00,0.00,N,5,-700, 20250408,40250,40300,40600,40000,5840,235304000,00,0.00,N,2,300, 20250407,39950,40400,40400,39100,2602,103229100,00,0.00,N,5,-250, 20250404,40200,40200,40200,39850,553,22100800,00,0.00,N,2,50, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 2c89669af3e5..927860f11d3e 100644 --- a/004910/day/candle-day-250.csv +++ b/004910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5160,5410,5410,5160,23328,121576770,00,0.00,N,5,-160, 20250408,5320,5270,5330,5150,8659,45497820,00,0.00,N,2,170, 20250407,5150,5510,5510,5150,58239,305950760,00,0.00,N,5,-320, 20250404,5470,5440,5500,5270,23208,125186550,00,0.00,N,2,130, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index e8c16ca95f1b..752dd6888f11 100644 --- a/004920/day/candle-day-250.csv +++ b/004920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1040,1043,1054,1022,27648,28502428,00,0.00,N,3,0, 20250408,1040,1049,1069,1028,32576,33822323,00,0.00,N,5,-9, 20250407,1049,1065,1078,1038,19575,20694433,00,0.00,N,5,-16, 20250404,1065,1021,1078,1021,25402,26821369,00,0.00,N,2,10, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 467220531aaf..c82b8d0d2d42 100644 --- a/004960/day/candle-day-250.csv +++ b/004960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6220,6470,6470,6170,45221,283841635,00,0.00,N,5,-260, 20250408,6480,6090,6600,6090,125477,807554795,00,0.00,N,2,390, 20250407,6090,6150,6210,5900,75555,459271365,00,0.00,N,5,-190, 20250404,6280,5900,6330,5840,75573,463622925,00,0.00,N,2,370, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index b6c1e8325cc8..19cc72ea50af 100644 --- a/004970/day/candle-day-250.csv +++ b/004970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8580,8570,8605,8440,11118,94458065,00,0.00,N,3,0, 20250408,8580,8530,8590,8430,12135,103435780,00,0.00,N,2,160, 20250407,8420,8570,8570,8350,11556,97478780,00,0.00,N,5,-230, 20250404,8650,8610,8660,8520,9025,77650320,00,0.00,N,2,30, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 343fd5ca1709..2495ebc27de9 100644 --- a/004980/day/candle-day-250.csv +++ b/004980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8220,9000,9000,7800,1119166,9506518980,00,0.00,N,5,-40, 20250408,8260,7100,8260,6940,1397041,10973603195,00,0.00,N,2,1330, 20250407,6930,7340,7560,6830,211367,1513882805,00,0.00,N,5,-220, 20250404,7150,6880,7200,6880,37575,264922580,00,0.00,N,2,140, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index af6a21c3ab92..4bb8aeb91ba7 100644 --- a/004990/day/candle-day-250.csv +++ b/004990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,20200,20350,20600,20050,91511,1854490925,00,0.00,N,5,-400, 20250408,20600,20700,21000,20450,59535,1232614075,00,0.00,N,5,-50, 20250407,20650,20650,20950,20350,95113,1968429125,00,0.00,N,5,-700, 20250404,21350,20350,21500,20300,64573,1351910775,00,0.00,N,2,600, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index c9ad26093b3e..b62aac9fbbb6 100644 --- a/005010/day/candle-day-250.csv +++ b/005010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5110,5220,5430,4765,12077899,62228268908,00,0.00,N,2,500, 20250408,4610,4640,4680,4510,560252,2573222526,00,0.00,N,2,90, 20250407,4520,4680,4750,4480,1160596,5305105706,00,0.00,N,5,-350, 20250404,4870,5000,5100,4740,1265624,6202437553,00,0.00,N,5,-125, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index 3201359f34e5..fee197c18a77 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,486,486,486,486,0,0,00,0.00,Y,3,0, +20250409,486,486,486,486,0,0,00,0.00,Y,3,0, +20250408,486,486,486,486,0,0,00,0.00,Y,0,0, 20250407,486,486,486,486,0,0,00,0.00,Y,0,0, 20250404,486,486,486,486,0,0,00,0.00,N,0,0, 20250403,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index 046a01af8099..97e8e9bd5f5e 100644 --- a/005070/day/candle-day-250.csv +++ b/005070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,33200,33600,34800,32650,233230,7811978750,00,0.00,N,5,-1300, 20250408,34500,36500,36600,34400,184868,6557839675,00,0.00,N,5,-900, 20250407,35400,37200,37800,35250,261394,9472181425,00,0.00,N,5,-3550, 20250404,38950,36000,39200,35500,421315,15991032750,00,0.00,N,2,2200, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index aba97666aa45..aeb132083712 100644 --- a/005090/day/candle-day-250.csv +++ b/005090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,20800,20800,21050,20700,17326,361280500,00,0.00,N,5,-300, 20250408,21100,21300,21450,21000,17181,362973000,00,0.00,N,2,200, 20250407,20900,21700,21750,20800,51892,1091370850,00,0.00,N,5,-900, 20250404,21800,21600,22050,21400,25453,554220075,00,0.00,N,2,50, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index 8d196276b413..278fd9fbcad4 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250409,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250408,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250407,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250404,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250403,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index eff617caa9e9..42abeb96686a 100644 --- a/005160/day/candle-day-250.csv +++ b/005160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3350,3300,3400,3280,83617,278296315,00,0.00,N,5,-15, 20250408,3365,3385,3440,3350,70161,237795775,00,0.00,N,2,60, 20250407,3305,3580,3580,3250,177866,598677900,00,0.00,N,5,-295, 20250404,3600,3370,3605,3370,125789,438738135,00,0.00,N,2,120, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 2435592abd49..60cb5d122794 100644 --- a/005180/day/candle-day-250.csv +++ b/005180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,88600,92700,93300,87200,55441,4961540950,00,0.00,N,5,-4800, 20250408,93400,95200,95600,92900,38038,3571740750,00,0.00,N,5,-600, 20250407,94000,96900,96900,93500,36931,3508340600,00,0.00,N,5,-5000, 20250404,99000,98000,99400,96900,34667,3406739700,00,0.00,N,2,300, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index 9cd63b229c4f..df322457e37f 100644 --- a/005250/day/candle-day-250.csv +++ b/005250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12080,12700,12820,12000,133122,1635248010,00,0.00,N,5,-750, 20250408,12830,13000,13180,12830,48884,632529540,00,0.00,N,5,-160, 20250407,12990,12910,13040,12550,95229,1218763140,00,0.00,N,5,-260, 20250404,13250,12720,13310,12720,51269,671314560,00,0.00,N,2,200, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index 3a26cec5fbd0..df8335c5594f 100644 --- a/005290/day/candle-day-250.csv +++ b/005290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,25400,25850,26500,24800,502996,12868024550,00,0.00,N,5,-650, 20250408,26050,26700,27050,25700,351087,9238915950,00,0.00,N,2,300, 20250407,25750,26150,26450,25500,466330,12116642450,00,0.00,N,5,-1800, 20250404,27550,28000,29050,26750,557814,15478695050,00,0.00,N,5,-1250, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 36405011e69b..6d9e437b0796 100644 --- a/005300/day/candle-day-250.csv +++ b/005300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,101900,103300,104100,101000,10916,1110698150,00,0.00,N,5,-1500, 20250408,103400,105500,105500,103200,11653,1212769900,00,0.00,N,5,-1100, 20250407,104500,103600,105700,102500,14481,1504263900,00,0.00,N,5,-3000, 20250404,107500,106100,107600,104400,14953,1588299200,00,0.00,N,2,1200, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 4db307f21c3e..2b1e1f49286d 100644 --- a/005320/day/candle-day-250.csv +++ b/005320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,409,419,425,397,152097,61733699,00,0.00,N,5,-10, 20250408,419,415,426,414,85068,35609395,00,0.00,N,2,5, 20250407,414,427,438,413,125953,52655880,00,0.00,N,5,-17, 20250404,431,432,439,422,45881,19643888,00,0.00,N,5,-1, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 3663938a1ae6..b15f6a2bcdce 100644 --- a/005360/day/candle-day-250.csv +++ b/005360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1975,1999,1999,1908,30291,59316992,00,0.00,N,5,-25, 20250408,2000,1940,2030,1940,69322,138011009,00,0.00,N,2,61, 20250407,1939,1996,2010,1936,48839,95572110,00,0.00,N,5,-59, 20250404,1998,1921,2035,1921,55942,111316049,00,0.00,N,2,57, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 4251b3dbf31a..f98e601fb74c 100644 --- a/005380/day/candle-day-250.csv +++ b/005380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,178000,177500,180900,177300,689621,123390355050,00,0.00,N,5,-1200, 20250408,179200,181400,183800,177500,1082825,194281541450,00,0.00,N,2,100, 20250407,179100,184700,185300,178900,1244441,225490600700,00,0.00,N,5,-12700, 20250404,191800,191300,196500,189600,810211,155660701200,00,0.00,N,5,-2000, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index 882f208639f4..5dde046e5ab1 100644 --- a/005390/day/candle-day-250.csv +++ b/005390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2030,2045,2070,2015,131420,267049400,00,0.00,N,5,-15, 20250408,2045,2090,2115,2040,238913,490849899,00,0.00,N,5,-45, 20250407,2090,2150,2155,2050,285787,596796665,00,0.00,N,5,-60, 20250404,2150,2115,2185,2090,183837,393381860,00,0.00,N,2,30, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index 954d1a5c2af0..9542d41f102e 100644 --- a/005420/day/candle-day-250.csv +++ b/005420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13070,13550,13900,12900,146883,1949541275,00,0.00,N,5,-620, 20250408,13690,14150,14240,13600,95603,1324934765,00,0.00,N,2,10, 20250407,13680,14160,14300,13650,163934,2273201935,00,0.00,N,5,-1060, 20250404,14740,13100,14970,13010,341499,4901131755,00,0.00,N,2,1170, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 076d777c22cb..10f682ea5574 100644 --- a/005430/day/candle-day-250.csv +++ b/005430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,44100,44550,44600,43500,7960,350866175,00,0.00,N,5,-850, 20250408,44950,44900,45150,44500,3193,143198875,00,0.00,N,2,750, 20250407,44200,47200,47200,44200,12405,557059300,00,0.00,N,5,-3300, 20250404,47500,46550,48200,46150,8368,390801225,00,0.00,N,2,350, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index 02318d00efc3..5dd5dddc0d73 100644 --- a/005440/day/candle-day-250.csv +++ b/005440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4890,4900,4990,4845,80506,393811985,00,0.00,N,5,-45, 20250408,4935,5010,5030,4910,63416,314994035,00,0.00,N,2,30, 20250407,4905,5140,5140,4875,120528,595238950,00,0.00,N,5,-265, 20250404,5170,4970,5170,4970,86682,442017360,00,0.00,N,2,140, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index 974f681ced81..5ede96e78ef4 100644 --- a/005490/day/candle-day-250.csv +++ b/005490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,249500,249500,259000,246000,498399,125227801000,00,0.00,N,5,-2000, 20250408,251500,260000,263000,250500,532973,135060284250,00,0.00,N,5,-3500, 20250407,255000,260000,261500,253500,510440,131038213000,00,0.00,N,5,-18000, 20250404,273000,267000,278000,265500,461911,125390214000,00,0.00,N,2,2000, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index ad98c6062d84..4b27f21f8779 100644 --- a/005500/day/candle-day-250.csv +++ b/005500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16700,16890,16910,16590,23507,393540975,00,0.00,N,5,-190, 20250408,16890,17270,17270,16800,13344,226029055,00,0.00,N,5,-10, 20250407,16900,17180,17250,16880,21211,360697640,00,0.00,N,5,-440, 20250404,17340,17240,17390,17180,9561,164957270,00,0.00,N,2,20, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index 448f0d31b0bc..ccf43f0719a5 100644 --- a/005610/day/candle-day-250.csv +++ b/005610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,60900,62500,63600,60600,57659,3539225150,00,0.00,N,5,-2900, 20250408,63800,63800,64500,63000,43179,2753047150,00,0.00,N,2,800, 20250407,63000,67500,67900,62700,99140,6398537650,00,0.00,N,5,-5900, 20250404,68900,66100,68900,65300,127513,8612349350,00,0.00,N,2,2100, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index d5f9839311ef..2afa1fe46c4b 100644 --- a/005670/day/candle-day-250.csv +++ b/005670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4870,4895,5010,4870,39540,195254280,00,0.00,N,5,-45, 20250408,4915,4805,4945,4805,27755,135689034,00,0.00,N,2,115, 20250407,4800,4900,4900,4800,41086,198206878,00,0.00,N,5,-125, 20250404,4925,4850,4925,4780,26405,128066328,00,0.00,N,2,65, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 2ce08a329c77..634481a3930e 100644 --- a/005680/day/candle-day-250.csv +++ b/005680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9940,10000,10050,9910,24194,240725590,00,0.00,N,5,-60, 20250408,10000,10030,10070,9970,17726,177692320,00,0.00,N,5,-30, 20250407,10030,10110,10110,9900,58758,585413355,00,0.00,N,5,-100, 20250404,10130,9930,10130,9930,21623,217608580,00,0.00,N,2,70, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index 6e04b6f5028d..12527e89e4f6 100644 --- a/005690/day/candle-day-250.csv +++ b/005690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8440,8350,8650,8150,602011,5056281115,00,0.00,N,5,-170, 20250408,8610,8920,8980,8420,734703,6380523310,00,0.00,N,2,60, 20250407,8550,8800,8950,8210,1706649,14645125725,00,0.00,N,5,-810, 20250404,9360,10000,10230,9090,1831044,17335884105,00,0.00,N,5,-750, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index 80e701dea628..6a357c381bd5 100644 --- a/005710/day/candle-day-250.csv +++ b/005710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6990,7080,7140,6850,15302,107303920,00,0.00,N,5,-70, 20250408,7060,7050,7140,6990,20786,146446880,00,0.00,N,2,160, 20250407,6900,7070,7070,6810,36620,253608895,00,0.00,N,5,-250, 20250404,7150,7270,7390,7060,35890,259046290,00,0.00,N,5,-120, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 667689332d34..39b366d632a4 100644 --- a/005720/day/candle-day-250.csv +++ b/005720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4440,4470,4505,4420,34746,154631386,00,0.00,N,5,-70, 20250408,4510,4465,4615,4465,43567,195761747,00,0.00,N,3,0, 20250407,4510,4625,4625,4420,28453,127728667,00,0.00,N,5,-110, 20250404,4620,4550,4620,4525,48461,220740700,00,0.00,N,2,65, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 31c90505091b..1912e70d92fc 100644 --- a/005740/day/candle-day-250.csv +++ b/005740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5370,5480,5480,5360,15784,85301430,00,0.00,N,5,-110, 20250408,5480,5390,5490,5380,15068,81823085,00,0.00,N,2,130, 20250407,5350,5440,5450,5350,19463,104615055,00,0.00,N,5,-170, 20250404,5520,5450,5520,5410,18365,100564895,00,0.00,N,2,50, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 60bbe7c5a167..92871dd3c6c4 100644 --- a/005750/day/candle-day-250.csv +++ b/005750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3795,3845,3995,3755,31384,120537645,00,0.00,N,5,-85, 20250408,3880,3885,4025,3870,17951,70984524,00,0.00,N,5,-5, 20250407,3885,3950,3985,3870,20137,79072945,00,0.00,N,5,-95, 20250404,3980,3945,4000,3900,11075,43961037,00,0.00,N,2,35, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 30f4a531c660..00f357162240 100644 --- a/005800/day/candle-day-250.csv +++ b/005800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9690,10070,10070,9570,6626,63848190,00,0.00,N,5,-110, 20250408,9800,9750,9930,9740,8463,82919790,00,0.00,N,2,60, 20250407,9740,9980,9980,9640,11848,115748610,00,0.00,N,5,-330, 20250404,10070,9980,10070,9920,8759,87575040,00,0.00,N,2,90, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index d47146e4a4ea..6851d28573d8 100644 --- a/005810/day/candle-day-250.csv +++ b/005810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,25150,25700,25700,24950,22142,558053050,00,0.00,N,5,-450, 20250408,25600,25750,26100,25350,31758,815865625,00,0.00,N,5,-50, 20250407,25650,26250,26350,25150,46735,1196419100,00,0.00,N,5,-1100, 20250404,26750,27000,27250,26200,57258,1526033050,00,0.00,N,5,-400, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index 0de46a9bdc39..4828580478d3 100644 --- a/005820/day/candle-day-250.csv +++ b/005820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12960,13090,13090,12900,973,12606390,00,0.00,N,5,-130, 20250408,13090,12800,13090,12800,434,5629520,00,0.00,N,2,70, 20250407,13020,13450,13450,12800,855,11295260,00,0.00,N,5,-430, 20250404,13450,13460,13460,13310,801,10687520,00,0.00,N,5,-10, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 1fdfa4100226..e8f2be7b71bd 100644 --- a/005830/day/candle-day-250.csv +++ b/005830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,78900,78100,79600,77500,280514,22049909600,00,0.00,N,5,-1200, 20250408,80100,82600,82600,80100,222983,18053966700,00,0.00,N,5,-2100, 20250407,82200,82100,83700,81700,182712,15044131321,00,0.00,N,5,-3900, 20250404,86100,86300,87200,85400,165299,14244975700,00,0.00,N,5,-700, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 81ffaef53eee..0fdf85f4bc39 100644 --- a/005850/day/candle-day-250.csv +++ b/005850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,30500,30600,31350,29950,135094,4129739950,00,0.00,N,5,-700, 20250408,31200,31950,32100,31050,116345,3658735575,00,0.00,N,2,50, 20250407,31150,33000,33350,30900,288849,9185575225,00,0.00,N,5,-4100, 20250404,35250,35250,36450,34500,240819,8486422475,00,0.00,N,5,-1600, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index c312ed330f3e..0f50e3d76b2f 100644 --- a/005860/day/candle-day-250.csv +++ b/005860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3420,3540,3565,3380,337994,1170062950,00,0.00,N,5,-125, 20250408,3545,3510,3580,3495,262879,929809595,00,0.00,N,2,60, 20250407,3485,3560,3600,3480,253106,887374732,00,0.00,N,5,-150, 20250404,3635,3680,3680,3560,530376,1921164671,00,0.00,N,2,40, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 829b9f89d63d..0173efe46d98 100644 --- a/005870/day/candle-day-250.csv +++ b/005870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7380,7420,7580,7280,249336,1840619580,00,0.00,N,5,-120, 20250408,7500,7530,7620,7370,339926,2552499020,00,0.00,N,2,150, 20250407,7350,7800,7820,7120,593969,4410964120,00,0.00,N,5,-790, 20250404,8140,8030,8360,7910,652573,5289396600,00,0.00,N,5,-120, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 1510322d2a74..2cd5d205cf83 100644 --- a/005880/day/candle-day-250.csv +++ b/005880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1378,1390,1409,1364,1715191,2371626384,00,0.00,N,5,-26, 20250408,1404,1463,1468,1390,2126817,3024286262,00,0.00,N,5,-19, 20250407,1423,1500,1501,1422,2932978,4262316784,00,0.00,N,5,-122, 20250404,1545,1505,1569,1503,1466597,2250780255,00,0.00,N,2,16, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index f90afc09bb4d..38aaf2ad55e0 100644 --- a/005930/day/candle-day-250.csv +++ b/005930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,53000,53300,54300,52900,20576960,1101141051250,00,0.00,N,5,-500, 20250408,53500,55000,55300,53300,25532845,1382305707900,00,0.00,N,2,300, 20250407,53200,53300,54100,53100,31998883,1713617858300,00,0.00,N,5,-2900, 20250404,56100,56200,58200,55700,23527139,1330710237050,00,0.00,N,5,-1500, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 3df8038f7c4d..07d58b7febad 100644 --- a/005940/day/candle-day-250.csv +++ b/005940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12200,12600,12680,12110,727318,8967457090,00,0.00,N,5,-530, 20250408,12730,12840,12910,12670,577571,7357888435,00,0.00,N,2,30, 20250407,12700,13170,13170,12680,911892,11655175140,00,0.00,N,5,-720, 20250404,13420,13340,13540,13220,650962,8719719480,00,0.00,N,5,-30, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index b6d8e3969009..cef36fa96e02 100644 --- a/005950/day/candle-day-250.csv +++ b/005950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4975,4950,5170,4950,37338,188062237,00,0.00,N,5,-155, 20250408,5130,5190,5290,5130,29279,152603010,00,0.00,N,5,-10, 20250407,5140,5320,5360,5110,62518,326563020,00,0.00,N,5,-380, 20250404,5520,5300,5550,5300,38614,209888235,00,0.00,N,2,60, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index 17d56483f4cf..1ca788948f4a 100644 --- a/005960/day/candle-day-250.csv +++ b/005960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3440,3500,3510,3440,12096,42046890,00,0.00,N,5,-60, 20250408,3500,3390,3600,3390,12868,44824345,00,0.00,N,2,115, 20250407,3385,3510,3510,3375,25374,86190830,00,0.00,N,5,-115, 20250404,3500,3420,3505,3400,8536,29442560,00,0.00,N,2,55, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 0e485fe67fc1..fc3e3d78f554 100644 --- a/005990/day/candle-day-250.csv +++ b/005990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9230,9460,9460,9220,6785,63107310,00,0.00,N,5,-190, 20250408,9420,9410,9460,9400,2976,28057290,00,0.00,N,2,10, 20250407,9410,9640,9650,9360,9673,91965190,00,0.00,N,5,-230, 20250404,9640,9590,9660,9590,4954,47667640,00,0.00,N,2,50, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index cc123c83c0ad..359f37b7a5a7 100644 --- a/006040/day/candle-day-250.csv +++ b/006040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,33900,34650,34650,33350,12406,417746350,00,0.00,N,5,-500, 20250408,34400,34700,35450,34250,7766,268094125,00,0.00,N,5,-250, 20250407,34650,35400,35650,34450,19223,669258950,00,0.00,N,5,-900, 20250404,35550,35150,35600,34750,11300,399797350,00,0.00,N,2,300, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index 56c2b8983f67..ad4deaca5073 100644 --- a/006050/day/candle-day-250.csv +++ b/006050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1480,1618,1685,1385,1759665,2696842923,00,0.00,N,5,-137, 20250408,1617,1432,1710,1432,4668225,7524158718,00,0.00,N,2,205, 20250407,1412,1452,1457,1371,992048,1404898824,00,0.00,N,5,-40, 20250404,1452,1336,1467,1293,1861323,2573472579,00,0.00,N,2,104, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index 0b352586d52c..bbd10508f259 100644 --- a/006060/day/candle-day-250.csv +++ b/006060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4610,4500,4620,4475,235743,1070882152,00,0.00,N,2,5, 20250408,4605,4630,4655,4565,122207,562680055,00,0.00,N,2,25, 20250407,4580,4700,4870,4525,199298,911090031,00,0.00,N,5,-205, 20250404,4785,4565,4800,4565,207405,960755735,00,0.00,N,2,95, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index e15542aeb640..c147b2efbd5d 100644 --- a/006090/day/candle-day-250.csv +++ b/006090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8320,8790,8790,8100,151894,1265759195,00,0.00,N,5,-330, 20250408,8650,8000,9740,7890,872028,7916801865,00,0.00,N,2,750, 20250407,7900,8030,8110,7800,10770,85674205,00,0.00,N,5,-280, 20250404,8180,8000,8210,7870,15622,126097975,00,0.00,N,2,170, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index a6e1e9dc77ba..a02a8f43fdcc 100644 --- a/006110/day/candle-day-250.csv +++ b/006110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,20700,21250,21750,20100,44788,939491175,00,0.00,N,5,-950, 20250408,21650,22700,23700,21450,55847,1242025850,00,0.00,N,5,-850, 20250407,22500,23350,23600,22350,37799,859618975,00,0.00,N,5,-2200, 20250404,24700,23700,24900,23550,49003,1193801500,00,0.00,N,2,600, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 7876d7a4bff8..80ac7c65d7fd 100644 --- a/006120/day/candle-day-250.csv +++ b/006120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,38000,39150,39150,37250,23101,879772875,00,0.00,N,5,-700, 20250408,38700,40000,40200,38500,52577,2068821050,00,0.00,N,5,-350, 20250407,39050,39650,40050,38950,33995,1342551550,00,0.00,N,5,-1800, 20250404,40850,38400,40950,38400,56694,2279360100,00,0.00,N,2,1200, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 94f2643cdc51..20943df69221 100644 --- a/006140/day/candle-day-250.csv +++ b/006140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5010,5110,5160,5000,11346,57137120,00,0.00,N,5,-150, 20250408,5160,5180,5240,5080,11342,58630360,00,0.00,N,5,-20, 20250407,5180,5480,5480,4965,16254,83006100,00,0.00,N,5,-10, 20250404,5190,5220,5480,5130,21264,110309780,00,0.00,N,5,-140, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index e8406360e109..ed7361883ef3 100644 --- a/006200/day/candle-day-250.csv +++ b/006200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,630,650,650,625,44514,28224728,00,0.00,N,5,-20, 20250408,650,653,653,640,36267,23465825,00,0.00,N,5,-3, 20250407,653,662,665,625,48272,31148424,00,0.00,N,5,-15, 20250404,668,667,670,649,11412,7556750,00,0.00,N,2,1, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index 86793198485d..0f22600c1d39 100644 --- a/006220/day/candle-day-250.csv +++ b/006220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7000,7030,7140,6970,82953,583833835,00,0.00,N,5,-100, 20250408,7100,7220,7350,7100,60272,432589560,00,0.00,N,5,-110, 20250407,7210,7420,7420,7160,73157,528374510,00,0.00,N,5,-240, 20250404,7450,7520,7620,7400,138679,1040349975,00,0.00,N,5,-70, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index 7324c6c7c172..aab334eedf9c 100644 --- a/006260/day/candle-day-250.csv +++ b/006260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,96500,98300,101100,95400,223593,21841631600,00,0.00,N,5,-3600, 20250408,100100,102300,103600,99400,142854,14460571550,00,0.00,N,2,1200, 20250407,98900,101700,102600,98200,228064,22879567350,00,0.00,N,5,-9100, 20250404,108000,99400,108600,99400,291521,30589051150,00,0.00,N,2,5700, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index 11b375eecc79..4a6b0409c2c8 100644 --- a/006280/day/candle-day-250.csv +++ b/006280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,112800,117500,119000,111800,34672,3955534350,00,0.00,N,5,-5200, 20250408,118000,119800,121300,117800,21634,2578179800,00,0.00,N,2,400, 20250407,117600,121300,122900,117500,33205,3944113700,00,0.00,N,5,-7600, 20250404,125200,122300,126100,122000,23305,2888230100,00,0.00,N,5,-800, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index 463bb23c1a60..4c5f8b3001d1 100644 --- a/006340/day/candle-day-250.csv +++ b/006340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2330,2375,2430,2310,1109693,2614829389,00,0.00,N,5,-80, 20250408,2410,2450,2540,2405,1165243,2866918345,00,0.00,N,2,10, 20250407,2400,2530,2550,2400,1209698,2956996776,00,0.00,N,5,-215, 20250404,2615,2520,2665,2520,987082,2575242619,00,0.00,N,2,15, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index b207ce048e45..fa2b73d17fe6 100644 --- a/006360/day/candle-day-250.csv +++ b/006360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15340,15410,15520,15190,376813,5775308075,00,0.00,N,5,-360, 20250408,15700,15800,16120,15620,450330,7130404975,00,0.00,N,2,150, 20250407,15550,16300,16450,15550,577434,9138513080,00,0.00,N,5,-1200, 20250404,16750,16400,16750,16230,396212,6524488125,00,0.00,N,2,100, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index fa163a9b4031..099d6de99f7d 100644 --- a/006370/day/candle-day-250.csv +++ b/006370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8020,8260,8500,7580,84928,677579600,00,0.00,N,2,110, 20250408,7910,8170,8170,7710,80080,632407370,00,0.00,N,5,-260, 20250407,8170,8190,8820,7960,210893,1782148370,00,0.00,N,2,90, 20250404,8080,7600,8200,7600,42219,332574140,00,0.00,N,2,170, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index aecc709dad3a..2c5346cfa6f2 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250409,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250408,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250407,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250404,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250403,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 5ac927dd09ea..8a139a830a6a 100644 --- a/006390/day/candle-day-250.csv +++ b/006390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14050,14480,14500,13960,16713,236776050,00,0.00,N,5,-430, 20250408,14480,14110,14480,14110,18894,269463470,00,0.00,N,2,270, 20250407,14210,14650,14650,14170,18415,262779595,00,0.00,N,5,-450, 20250404,14660,14420,14660,14330,18679,271449645,00,0.00,N,2,240, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index f15be9ede3ee..1b95f6768b99 100644 --- a/006400/day/candle-day-250.csv +++ b/006400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,171700,172700,177300,170000,538591,92861490150,00,0.00,N,5,-4600, 20250408,176300,183800,184100,175900,409758,73178246250,00,0.00,N,5,-3800, 20250407,180100,183200,184800,179800,374754,68110168650,00,0.00,N,5,-10700, 20250404,190800,179500,191300,179500,468150,87384622000,00,0.00,N,2,7600, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index 382067a42b4c..0403730e731d 100644 --- a/006490/day/candle-day-250.csv +++ b/006490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1312,1358,1358,1300,395560,522983413,00,0.00,N,5,-18, 20250408,1330,1301,1356,1301,416115,553772906,00,0.00,N,2,30, 20250407,1300,1367,1385,1295,534395,705605156,00,0.00,N,5,-97, 20250404,1397,1316,1400,1301,598113,812051822,00,0.00,N,2,73, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 86929c99cfd6..ca0114106e69 100644 --- a/006570/day/candle-day-250.csv +++ b/006570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2485,2460,2495,2390,11795,28612580,00,0.00,N,2,15, 20250408,2470,2490,2535,2450,6008,14816940,00,0.00,N,5,-10, 20250407,2480,2515,2520,2420,18320,44977910,00,0.00,N,5,-35, 20250404,2515,2520,2530,2475,3813,9493320,00,0.00,N,3,0, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 0b1ca2c7e4e0..6f1be4755a54 100644 --- a/006620/day/candle-day-250.csv +++ b/006620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5270,5230,5520,5170,232340,1246537145,00,0.00,N,5,-60, 20250408,5330,5160,5340,5120,216950,1133204420,00,0.00,N,2,240, 20250407,5090,5070,5190,4915,126288,635825955,00,0.00,N,5,-140, 20250404,5230,4975,5250,4935,135099,685883490,00,0.00,N,2,200, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 03ffd8666a48..a7e964bf411e 100644 --- a/006650/day/candle-day-250.csv +++ b/006650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,76200,79900,82200,75300,50067,3872085150,00,0.00,N,5,-5500, 20250408,81700,83900,85800,80800,34164,2861596000,00,0.00,N,5,-300, 20250407,82000,85600,88000,80700,33546,2779495700,00,0.00,N,5,-6900, 20250404,88900,86300,89800,85100,18171,1590300700,00,0.00,N,2,1400, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 79a939d1eed6..6b63328db307 100644 --- a/006660/day/candle-day-250.csv +++ b/006660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13670,13270,13820,12810,222672,3015279920,00,0.00,N,2,190, 20250408,13480,14100,14290,13310,284112,3916138695,00,0.00,N,5,-300, 20250407,13780,14510,14700,13680,311132,4356952025,00,0.00,N,5,-1350, 20250404,15130,15360,15640,14840,314030,4784763880,00,0.00,N,5,-550, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index ff3dc8b05e31..fd052b7fbb70 100644 --- a/006730/day/candle-day-250.csv +++ b/006730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5340,5500,5500,5250,78160,417357880,00,0.00,N,5,-100, 20250408,5440,5280,5490,5280,106396,574628120,00,0.00,N,2,160, 20250407,5280,5320,5420,5200,118727,628280380,00,0.00,N,5,-220, 20250404,5500,5400,5540,5320,84344,458499390,00,0.00,N,2,140, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index a1ad93a9c8ad..f3b7740c86ef 100644 --- a/006740/day/candle-day-250.csv +++ b/006740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,873,910,915,873,195929,174473574,00,0.00,N,5,-40, 20250408,913,915,948,901,66923,61185198,00,0.00,N,2,1, 20250407,912,945,950,906,210970,193535888,00,0.00,N,5,-32, 20250404,944,941,951,938,57990,54661717,00,0.00,N,2,3, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index d36a6a6bc783..6afec6561719 100644 --- a/006800/day/candle-day-250.csv +++ b/006800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8500,8670,8730,8410,561818,4789408865,00,0.00,N,5,-180, 20250408,8680,8910,8940,8630,414191,3612545765,00,0.00,N,5,-90, 20250407,8770,9000,9000,8620,812937,7120669850,00,0.00,N,5,-580, 20250404,9350,9210,9420,9140,638764,5926875795,00,0.00,N,2,10, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index b275d0e7e8c6..ba49f451ba1e 100644 --- a/006840/day/candle-day-250.csv +++ b/006840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9830,9850,9970,9770,8528,83937130,00,0.00,N,5,-130, 20250408,9960,9750,9970,9750,4871,48045715,00,0.00,N,2,120, 20250407,9840,10060,10060,9650,7156,69927415,00,0.00,N,5,-240, 20250404,10080,10200,10200,9950,9836,98500140,00,0.00,N,5,-200, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index 72844ada8a45..8e0399c346e4 100644 --- a/006880/day/candle-day-250.csv +++ b/006880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7360,7940,8190,7280,2430143,18999047120,00,0.00,N,5,-420, 20250408,7780,7050,8460,7050,5828922,45854209540,00,0.00,N,2,520, 20250407,7260,6800,7470,6530,1320450,9414802025,00,0.00,N,2,320, 20250404,6940,7180,7290,6700,336366,2341772505,00,0.00,N,5,-180, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index 39e4dc5a3093..94f78b278a3e 100644 --- a/006890/day/candle-day-250.csv +++ b/006890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11370,11260,11390,11050,24764,275769545,00,0.00,N,2,20, 20250408,11350,11300,11400,11180,20537,231212265,00,0.00,N,2,70, 20250407,11280,11500,11500,11110,29263,328476910,00,0.00,N,5,-300, 20250404,11580,11400,11620,11360,18591,213657290,00,0.00,N,2,100, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 1fb5ab61d93e..2d09a88a5e91 100644 --- a/006910/day/candle-day-250.csv +++ b/006910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2270,2270,2330,2250,109301,249161942,00,0.00,N,5,-55, 20250408,2325,2325,2380,2315,129438,303461735,00,0.00,N,2,25, 20250407,2300,2420,2420,2295,198526,461586804,00,0.00,N,5,-170, 20250404,2470,2565,2570,2100,530797,1273734093,00,0.00,N,5,-65, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index c709a16d2656..999a55bc92ba 100644 --- a/006920/day/candle-day-250.csv +++ b/006920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3305,3450,3560,3190,193691,657990463,00,0.00,N,5,-255, 20250408,3560,3430,3650,3295,457242,1615210685,00,0.00,N,2,130, 20250407,3430,3330,3595,3320,641812,2223600828,00,0.00,N,2,115, 20250404,3315,3095,3330,3070,187968,613271382,00,0.00,N,2,215, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 51097a44888d..4495731e77c7 100644 --- a/006980/day/candle-day-250.csv +++ b/006980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15260,15900,15900,15260,2058,32013260,00,0.00,N,5,-640, 20250408,15900,15200,16340,14900,5123,79967595,00,0.00,N,2,700, 20250407,15200,14430,15330,14430,2801,41550440,00,0.00,N,2,400, 20250404,14800,15470,15870,14600,4238,64035940,00,0.00,N,5,-1080, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index 193d2d0b4fbb..512802dd5e34 100644 --- a/007070/day/candle-day-250.csv +++ b/007070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13930,14010,14190,13590,123507,1719225720,00,0.00,N,5,-390, 20250408,14320,14300,14410,14010,162166,2306426090,00,0.00,N,2,180, 20250407,14140,14060,14280,13710,294054,4150722650,00,0.00,N,5,-400, 20250404,14540,13360,14570,13350,354740,5012594250,00,0.00,N,2,990, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index 19e98de89a6c..ec9a41031151 100644 --- a/007110/day/candle-day-250.csv +++ b/007110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2165,2280,2285,2120,4946739,10862127179,00,0.00,N,5,-125, 20250408,2290,2185,2345,2150,9488696,21683355196,00,0.00,N,2,90, 20250407,2200,2140,2440,2125,24414457,56597106022,00,0.00,N,5,-15, 20250404,2215,2060,2315,1977,21941286,48064143565,00,0.00,N,2,155, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 7a2243b34a17..3d55b7eee82a 100644 --- a/007120/day/candle-day-250.csv +++ b/007120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,870,887,893,863,45456,39727148,00,0.00,N,5,-15, 20250408,885,887,910,874,71327,63602617,00,0.00,N,5,-2, 20250407,887,906,906,860,97548,85852797,00,0.00,N,5,-11, 20250404,898,867,930,867,355029,317684993,00,0.00,N,2,31, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 076b79d0092f..2f5325f35865 100644 --- a/007160/day/candle-day-250.csv +++ b/007160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,31900,33200,33300,31850,6692,216091300,00,0.00,N,5,-1400, 20250408,33300,32650,34750,32350,20049,667933275,00,0.00,N,2,1000, 20250407,32300,32650,33000,31900,9522,307847900,00,0.00,N,5,-1350, 20250404,33650,32650,33700,32650,6191,204116350,00,0.00,N,2,450, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index ab83dbe1dea5..7030e28d5bb0 100644 --- a/007210/day/candle-day-250.csv +++ b/007210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2170,2225,2230,2135,188204,408960551,00,0.00,N,5,-55, 20250408,2225,2195,2240,2195,204253,453530763,00,0.00,N,2,35, 20250407,2190,2155,2200,2150,203163,442192307,00,0.00,N,5,-30, 20250404,2220,2165,2225,2165,235179,518349222,00,0.00,N,2,10, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index ab829bc23b07..04b5a20948b3 100644 --- a/007280/day/candle-day-250.csv +++ b/007280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1810,1746,1817,1746,110200,197616888,00,0.00,N,2,45, 20250408,1765,1746,1765,1689,143084,245235879,00,0.00,N,2,86, 20250407,1679,1738,1739,1677,131532,224299752,00,0.00,N,5,-59, 20250404,1738,1713,1748,1710,66543,115023411,00,0.00,N,2,11, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 1a979064e02e..e86d5d0adeba 100644 --- a/007310/day/candle-day-250.csv +++ b/007310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,382000,389000,390000,380000,5059,1939141500,00,0.00,N,5,-10000, 20250408,392000,396000,397000,391000,2832,1112580250,00,0.00,N,5,-4500, 20250407,396500,396000,396500,388500,3811,1491637000,00,0.00,N,5,-9000, 20250404,405500,404000,405500,399000,1841,740413000,00,0.00,N,3,0, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 8eb28045f776..740f8977196a 100644 --- a/007330/day/candle-day-250.csv +++ b/007330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7900,7960,8030,7900,11062,88026010,00,0.00,N,5,-110, 20250408,8010,7870,8200,7870,9979,80056995,00,0.00,N,2,80, 20250407,7930,8160,8160,7740,27033,215533595,00,0.00,N,5,-230, 20250404,8160,8190,8240,7680,21341,172796535,00,0.00,N,5,-30, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index a2f5856efbac..c8ad9b00ba96 100644 --- a/007340/day/candle-day-250.csv +++ b/007340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,18650,18910,19360,18330,99508,1865858585,00,0.00,N,5,-480, 20250408,19130,19400,19850,19130,93153,1810956670,00,0.00,N,5,-50, 20250407,19180,19750,19900,18850,65087,1270081905,00,0.00,N,5,-1170, 20250404,20350,19700,20350,19480,70418,1398681505,00,0.00,N,2,250, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index 76edc1e70110..927709aae8b8 100644 --- a/007370/day/candle-day-250.csv +++ b/007370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5910,5990,6220,5860,332807,2001799965,00,0.00,N,5,-90, 20250408,6000,5720,6240,5700,551221,3294605665,00,0.00,N,2,370, 20250407,5630,5850,5890,5610,161815,918407115,00,0.00,N,5,-330, 20250404,5960,5630,6040,5630,156172,915436620,00,0.00,N,2,220, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 2ae84262b2cd..2d5e34426494 100644 --- a/007390/day/candle-day-250.csv +++ b/007390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,30250,27850,30400,27500,1962044,57320095725,00,0.00,N,2,2150, 20250408,28100,28650,29050,27000,1246091,34992448350,00,0.00,N,5,-200, 20250407,28300,28500,29000,27500,1208976,34380818975,00,0.00,N,5,-1300, 20250404,29600,28900,30000,28350,1465222,42941451550,00,0.00,N,2,100, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index 64f46432693a..88bcbbf48dab 100644 --- a/007460/day/candle-day-250.csv +++ b/007460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,658,669,704,658,2296745,1536206450,00,0.00,N,5,-25, 20250408,683,690,707,674,1725267,1186036183,00,0.00,N,5,-1, 20250407,684,700,700,673,2040682,1388025865,00,0.00,N,5,-34, 20250404,718,693,720,693,1375339,971877306,00,0.00,N,2,14, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 68d1adfef935..875c11e7467c 100644 --- a/007530/day/candle-day-250.csv +++ b/007530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2010,1990,2040,1966,5041,10004905,00,0.00,N,2,20, 20250408,1990,1966,2045,1966,7313,14556008,00,0.00,N,2,9, 20250407,1981,1999,2025,1900,10770,21291750,00,0.00,N,5,-18, 20250404,1999,2000,2045,1999,13041,26322738,00,0.00,N,5,-1, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index 4f707459e50f..5ad7f2382485 100644 --- a/007540/day/candle-day-250.csv +++ b/007540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,41850,43500,44150,41500,23093,993034050,00,0.00,N,5,-250, 20250408,42100,40800,44200,40650,22733,969800900,00,0.00,N,2,1150, 20250407,40950,42000,43600,40250,10320,426849050,00,0.00,N,5,-1150, 20250404,42100,42300,42550,40700,2812,117843250,00,0.00,N,5,-450, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index adb6d7b981eb..b3fdf9fa3ce8 100644 --- a/007570/day/candle-day-250.csv +++ b/007570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9580,9830,10000,9540,51691,502497515,00,0.00,N,5,-420, 20250408,10000,9900,10090,9900,27787,277639450,00,0.00,N,2,130, 20250407,9870,9900,10080,9780,55491,548738050,00,0.00,N,5,-330, 20250404,10200,9850,10270,9790,43507,437871835,00,0.00,N,2,230, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index e5e1dbe89c10..a7b91b9b8329 100644 --- a/007590/day/candle-day-250.csv +++ b/007590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5920,5960,5970,5920,2990,17770560,00,0.00,N,5,-30, 20250408,5950,5960,5970,5950,1067,6359775,00,0.00,N,3,0, 20250407,5950,5990,5990,5920,8888,52904935,00,0.00,N,5,-40, 20250404,5990,5930,6020,5930,3005,17967410,00,0.00,N,2,10, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 7fbb8d9812a8..1204b62a5729 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250409,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250408,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250407,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250404,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250403,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 1540774d39ac..934e66d927fb 100644 --- a/007660/day/candle-day-250.csv +++ b/007660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,29100,29700,30350,28450,817000,23864145450,00,0.00,N,5,-1150, 20250408,30250,30100,31300,29750,1138417,34698692125,00,0.00,N,2,1600, 20250407,28650,31100,31100,28500,1413222,41741659600,00,0.00,N,5,-4000, 20250404,32650,34500,35150,31750,1522431,50639193225,00,0.00,N,5,-2850, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index 1ba45b91655a..de9c9bd2bb65 100644 --- a/007680/day/candle-day-250.csv +++ b/007680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4360,4080,4385,3900,23947,101090088,00,0.00,N,2,380, 20250408,3980,3835,4040,3750,33500,131961290,00,0.00,N,2,255, 20250407,3725,3855,3990,3655,42530,159401190,00,0.00,N,5,-140, 20250404,3865,3885,3935,3855,3007,11646804,00,0.00,N,5,-30, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index 4ce675fb2f8e..25c2de3cd43c 100644 --- a/007690/day/candle-day-250.csv +++ b/007690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,27900,28050,28550,27900,5965,167726600,00,0.00,N,5,-700, 20250408,28600,29000,29350,28600,5103,148079850,00,0.00,N,2,100, 20250407,28500,29400,29400,28300,7960,226806325,00,0.00,N,5,-1250, 20250404,29750,28950,29950,28600,7879,229807450,00,0.00,N,2,450, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index 5a3f5b82aef6..387bd3de9a43 100644 --- a/007700/day/candle-day-250.csv +++ b/007700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11190,11320,11480,11160,13204,148782810,00,0.00,N,5,-360, 20250408,11550,11590,11730,11490,7270,83983015,00,0.00,N,3,0, 20250407,11550,11670,11900,11550,10819,125725330,00,0.00,N,5,-500, 20250404,12050,11670,12260,11670,13891,164436040,00,0.00,N,5,-50, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 396988584d0d..d03ae8b3f232 100644 --- a/007720/day/candle-day-250.csv +++ b/007720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,752,795,802,751,353505,270525527,00,0.00,N,5,-43, 20250408,795,795,808,781,167637,133182689,00,0.00,N,2,18, 20250407,777,812,812,774,323681,253118531,00,0.00,N,5,-35, 20250404,812,805,825,771,211180,169863715,00,0.00,N,2,7, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index c48e7526e611..0c1de70e84cc 100644 --- a/007770/day/candle-day-250.csv +++ b/007770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10900,11450,11450,10800,11046,123098440,00,0.00,N,5,-460, 20250408,11360,10740,11430,10740,15100,169662925,00,0.00,N,2,620, 20250407,10740,10310,11100,10300,9542,102281880,00,0.00,N,5,-150, 20250404,10890,10130,11300,9870,20548,220824835,00,0.00,N,2,640, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index f65bee4e4140..6cada61c8db5 100644 --- a/007810/day/candle-day-250.csv +++ b/007810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8980,8940,9240,8790,77529,697805785,00,0.00,N,5,-160, 20250408,9140,9470,9630,9040,91981,857821070,00,0.00,N,5,-70, 20250407,9210,9650,9690,9120,92884,864225145,00,0.00,N,5,-830, 20250404,10040,9830,10360,9800,87835,880830780,00,0.00,N,5,-210, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index bc5e1a8b959e..c27de828437b 100644 --- a/007820/day/candle-day-250.csv +++ b/007820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4200,4350,4490,4185,219744,937343827,00,0.00,N,5,-240, 20250408,4440,4455,4515,4280,162845,719882427,00,0.00,N,2,70, 20250407,4370,4585,4600,4370,280840,1244787704,00,0.00,N,5,-285, 20250404,4655,4525,5200,4520,1846504,8897837502,00,0.00,N,2,180, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index cd816a628672..97e677fd728d 100644 --- a/007860/day/candle-day-250.csv +++ b/007860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6410,6460,6580,6350,147505,946820060,00,0.00,N,5,-110, 20250408,6520,6630,6790,6520,234463,1554410390,00,0.00,N,5,-40, 20250407,6560,6810,6940,6500,300381,1983640720,00,0.00,N,5,-560, 20250404,7120,7590,7960,6300,949085,6761743560,00,0.00,N,5,-470, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index b4d402ddb2c3..0b697407923e 100644 --- a/007980/day/candle-day-250.csv +++ b/007980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1349,1405,1405,1328,265400,357720637,00,0.00,N,5,-57, 20250408,1406,1356,1436,1343,618937,868312818,00,0.00,N,2,56, 20250407,1350,1342,1392,1332,613261,834967239,00,0.00,N,5,-2, 20250404,1352,1270,1356,1248,286154,376398875,00,0.00,N,2,72, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 893d5b7cce61..bafbafe440f1 100644 --- a/008040/day/candle-day-250.csv +++ b/008040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1003,1035,1036,997,1237853,1253185938,00,0.00,N,5,-27, 20250408,1030,996,1150,984,10607685,11482472470,00,0.00,N,2,45, 20250407,985,1020,1020,981,892066,886717362,00,0.00,N,5,-44, 20250404,1029,1011,1035,1005,248946,254418287,00,0.00,N,2,18, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index dcfc2df4a14f..738d23b5b8e8 100644 --- a/008060/day/candle-day-250.csv +++ b/008060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7260,7230,7400,7150,172321,1245669535,00,0.00,N,2,60, 20250408,7200,7150,7230,7150,102953,740804760,00,0.00,N,2,120, 20250407,7080,7060,7210,7060,272135,1937124565,00,0.00,N,5,-230, 20250404,7310,7250,7460,7200,169357,1240478080,00,0.00,N,2,50, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index a18ab21f5e0b..ee09c0fd7566 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250409,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250408,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250407,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250404,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250403,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index 9e5ae364e176..a0dfd99596f7 100644 --- a/008250/day/candle-day-250.csv +++ b/008250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4865,4950,5070,4865,51681,256775035,00,0.00,N,5,-135, 20250408,5000,4965,5150,4965,71140,359658360,00,0.00,N,2,50, 20250407,4950,4915,5120,4790,97324,478265775,00,0.00,N,5,-190, 20250404,5140,4980,5170,4865,110284,551086385,00,0.00,N,2,160, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index 9aa0345a6e84..bc623124e340 100644 --- a/008260/day/candle-day-250.csv +++ b/008260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3140,3130,3240,3085,72569,229265750,00,0.00,N,2,20, 20250408,3120,3130,3190,3110,63203,199165033,00,0.00,N,2,30, 20250407,3090,3150,3180,3080,85500,265953870,00,0.00,N,5,-130, 20250404,3220,3215,3275,3165,102700,330788685,00,0.00,N,2,15, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index a91aead7d592..1f65b969f243 100644 --- a/008290/day/candle-day-250.csv +++ b/008290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,447,452,457,447,35519,15978737,00,0.00,N,5,-10, 20250408,457,443,468,443,152130,68579775,00,0.00,N,2,14, 20250407,443,465,472,435,146565,65054025,00,0.00,N,5,-16, 20250404,459,460,465,451,46881,21388676,00,0.00,N,5,-2, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index d48dd72943ec..9cc8ef6637e4 100644 --- a/008350/day/candle-day-250.csv +++ b/008350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1404,1343,1538,1257,31991783,46870060059,00,0.00,N,2,93, 20250408,1311,1292,1364,1250,1539389,2033334445,00,0.00,N,2,24, 20250407,1287,1318,1324,1275,1234317,1596211302,00,0.00,N,5,-42, 20250404,1329,1205,1380,1205,2162827,2817583048,00,0.00,N,2,100, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index 8c2d2d955c60..060cdeb377d9 100644 --- a/008370/day/candle-day-250.csv +++ b/008370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3895,3930,3930,3885,4424,17230555,00,0.00,N,2,5, 20250408,3890,3940,3940,3865,19183,74797842,00,0.00,N,5,-15, 20250407,3905,3940,3950,3895,6768,26477820,00,0.00,N,5,-25, 20250404,3930,3990,4007,3905,23388,92313906,00,0.00,N,5,-50, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index b4c8a0349b19..c6c3f73a4ff7 100644 --- a/008420/day/candle-day-250.csv +++ b/008420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2315,2360,2590,2200,1472633,3500780312,00,0.00,N,2,105, 20250408,2210,2190,2265,2175,140886,313710912,00,0.00,N,2,45, 20250407,2165,2310,2310,2165,254226,558354053,00,0.00,N,5,-195, 20250404,2360,2260,2360,2255,78430,181170402,00,0.00,N,2,65, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index e0648bb46e14..3e52e90854b1 100644 --- a/008470/day/candle-day-250.csv +++ b/008470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3230,3305,3320,3140,9666,31418170,00,0.00,N,5,-75, 20250408,3305,3320,3425,3250,13755,45745347,00,0.00,N,5,-35, 20250407,3340,3570,3570,3340,4215,14406995,00,0.00,N,5,-125, 20250404,3465,3470,3500,3460,3569,12391515,00,0.00,N,5,-5, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index e124e929127b..ce3e3bee15ce 100644 --- a/008490/day/candle-day-250.csv +++ b/008490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12420,12800,12970,12360,36830,463945195,00,0.00,N,5,-560, 20250408,12980,12810,13090,12800,11884,153543575,00,0.00,N,2,180, 20250407,12800,13490,13490,12720,37836,488544080,00,0.00,N,5,-850, 20250404,13650,13550,13650,13350,20896,281515930,00,0.00,N,2,100, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index 45e9b1d088d9..7992d3183a45 100644 --- a/008500/day/candle-day-250.csv +++ b/008500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10590,10590,10820,10590,871,9255880,00,0.00,N,3,0, 20250408,10590,10580,11280,10570,4481,48380430,00,0.00,N,2,40, 20250407,10550,10700,11240,10520,3208,34289510,00,0.00,N,5,-150, 20250404,10700,10730,10990,10650,2895,31069340,00,0.00,N,5,-30, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index d06d84f059ff..03c615a8be50 100644 --- a/008600/day/candle-day-250.csv +++ b/008600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,824,968,969,810,7613975,6566991038,00,0.00,N,5,-128, 20250408,952,1001,1121,903,26684462,26685342127,00,0.00,N,5,-20, 20250407,972,763,972,763,27710736,25253542499,00,0.00,N,1,224, 20250404,748,576,748,549,20953846,14040494285,00,0.00,N,1,172, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index 7132c7e3793d..9b04aaa90e23 100644 --- a/008700/day/candle-day-250.csv +++ b/008700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1295,1279,1326,1269,372674,480995881,00,0.00,N,5,-18, 20250408,1313,1294,1350,1250,556998,734421693,00,0.00,N,2,30, 20250407,1283,1381,1381,1281,659390,863274067,00,0.00,N,5,-98, 20250404,1381,1320,1383,1319,417657,565252127,00,0.00,N,2,34, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index 1eab126cbb0b..cdc3f99d0adc 100644 --- a/008730/day/candle-day-250.csv +++ b/008730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,21400,21750,22200,20950,100413,2171675925,00,0.00,N,5,-850, 20250408,22250,22950,23450,22000,56963,1296643775,00,0.00,N,5,-350, 20250407,22600,23400,23850,22500,73860,1698379325,00,0.00,N,5,-2050, 20250404,24650,24000,24900,23650,50720,1233994700,00,0.00,N,2,300, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index b2f8dd8a9984..e4ce76741014 100644 --- a/008770/day/candle-day-250.csv +++ b/008770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,36200,37200,37850,36200,142158,5200362400,00,0.00,N,5,-1400, 20250408,37600,38600,38750,37500,108363,4129241425,00,0.00,N,5,-350, 20250407,37950,39700,39700,37900,179120,6877932750,00,0.00,N,5,-2550, 20250404,40500,37350,40600,36700,284716,11108931175,00,0.00,N,2,2950, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index 52aa4b18bda8..fdc6b0eaa6e5 100644 --- a/008830/day/candle-day-250.csv +++ b/008830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16220,16050,16810,15880,339816,5561808300,00,0.00,N,2,20, 20250408,16200,16260,17110,16200,311008,5150449705,00,0.00,N,2,100, 20250407,16100,16950,16950,16090,356784,5817619500,00,0.00,N,5,-1390, 20250404,17490,17380,17720,16820,392139,6777718235,00,0.00,N,5,-20, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index 155738ed529b..66045d1bce48 100644 --- a/008870/day/candle-day-250.csv +++ b/008870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,53800,55400,55400,53100,1930,103356700,00,0.00,N,5,-100, 20250408,53900,55900,55900,53900,3384,184375000,00,0.00,N,5,-800, 20250407,54700,57400,57400,54500,4093,226474400,00,0.00,N,5,-2100, 20250404,56800,54500,57900,53100,4938,273437500,00,0.00,N,2,2300, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index a2a2419b22d0..95d172d59556 100644 --- a/008930/day/candle-day-250.csv +++ b/008930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,27050,26300,27250,25900,84527,2248955375,00,0.00,N,2,300, 20250408,26750,25050,27000,25050,150568,3952577075,00,0.00,N,2,1750, 20250407,25000,24650,25050,24300,111886,2757472375,00,0.00,N,5,-750, 20250404,25750,24900,25750,24900,64943,1647844875,00,0.00,N,2,300, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index e7487e285568..3969be58d3db 100644 --- a/008970/day/candle-day-250.csv +++ b/008970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1361,1210,1361,1087,144401920,179343875381,00,0.00,N,1,314, 20250408,1047,999,1079,991,24415521,25358079417,00,0.00,N,2,62, 20250407,985,1020,1020,954,12328602,12158314535,00,0.00,N,5,-75, 20250404,1060,1105,1120,1013,23542745,24997198567,00,0.00,N,5,-33, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index 977cbff6cfee..add229cbb0e8 100644 --- a/009070/day/candle-day-250.csv +++ b/009070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3530,3495,3640,3445,72065,253131450,00,0.00,N,2,25, 20250408,3505,3575,3670,3500,57440,205225179,00,0.00,N,5,-40, 20250407,3545,3675,3740,3500,78185,278491870,00,0.00,N,5,-200, 20250404,3745,3505,3765,3495,67005,243364490,00,0.00,N,2,180, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 73b3ea76ec48..151a0de0a953 100644 --- a/009140/day/candle-day-250.csv +++ b/009140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,19090,19120,19120,18810,2953,56126970,00,0.00,N,5,-20, 20250408,19110,18800,19140,18610,4728,89428780,00,0.00,N,2,310, 20250407,18800,18960,19040,18300,3236,60559750,00,0.00,N,5,-160, 20250404,18960,18790,19100,18730,3164,59855090,00,0.00,N,5,-40, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index 9f0adf92eb85..d236b42d6367 100644 --- a/009150/day/candle-day-250.csv +++ b/009150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,109500,114200,114200,108800,298087,32942350900,00,0.00,N,5,-3300, 20250408,112800,117600,117700,111700,334751,38270191600,00,0.00,N,5,-1900, 20250407,114700,116200,117900,114400,330364,38153281700,00,0.00,N,5,-6500, 20250404,121200,117500,122500,117000,374721,44990089100,00,0.00,N,2,700, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 269cbaf7b16a..8b91178c65ac 100644 --- a/009160/day/candle-day-250.csv +++ b/009160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3575,3595,3750,3475,100648,358421470,00,0.00,N,5,-95, 20250408,3670,3710,3710,3615,70386,256964810,00,0.00,N,2,75, 20250407,3595,3785,3785,3545,98716,354484635,00,0.00,N,5,-140, 20250404,3735,3785,3785,3700,20321,76045085,00,0.00,N,5,-50, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 5e3b08a48652..7f3ba8d6f043 100644 --- a/009180/day/candle-day-250.csv +++ b/009180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2020,2015,2035,1981,149515,300044971,00,0.00,N,2,5, 20250408,2015,2030,2045,2005,88350,178663289,00,0.00,N,2,17, 20250407,1998,2090,2090,1993,268618,540889657,00,0.00,N,5,-107, 20250404,2105,2060,2155,2035,104488,216414745,00,0.00,N,2,35, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index 961c57eabc1b..65fcc28209e0 100644 --- a/009190/day/candle-day-250.csv +++ b/009190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1311,1318,1372,1310,93090,122767759,00,0.00,N,5,-36, 20250408,1347,1324,1349,1316,116971,156182476,00,0.00,N,2,13, 20250407,1334,1313,1379,1296,175791,231399061,00,0.00,N,5,-28, 20250404,1362,1344,1380,1344,95661,129960649,00,0.00,N,5,-8, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index 1ed31a507b26..022079dbe08b 100644 --- a/009200/day/candle-day-250.csv +++ b/009200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2050,2020,2065,2020,95743,195137960,00,0.00,N,5,-15, 20250408,2065,2025,2075,2025,116428,238989810,00,0.00,N,2,45, 20250407,2020,2090,2090,2000,139860,284731330,00,0.00,N,5,-70, 20250404,2090,2005,2090,2005,264884,545530602,00,0.00,N,2,75, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index 7abd769e9675..3408aeec8890 100644 --- a/009240/day/candle-day-250.csv +++ b/009240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,36500,38050,38350,36400,28140,1041669625,00,0.00,N,5,-1850, 20250408,38350,37750,38950,37750,18659,716478375,00,0.00,N,2,700, 20250407,37650,39000,39000,37400,31356,1183010575,00,0.00,N,5,-1900, 20250404,39550,39000,39900,38550,14490,568802175,00,0.00,N,3,0, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 4b88841a66b5..d6467f04d1dc 100644 --- a/009270/day/candle-day-250.csv +++ b/009270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1353,1395,1414,1343,1365912,1877722639,00,0.00,N,5,-64, 20250408,1417,1379,1439,1363,2679893,3769954120,00,0.00,N,2,53, 20250407,1364,1403,1420,1360,2404564,3336743284,00,0.00,N,5,-66, 20250404,1430,1380,1470,1360,3616676,5118622245,00,0.00,N,2,45, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index d7925f5f5a31..d028d809b5eb 100644 --- a/009290/day/candle-day-250.csv +++ b/009290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5120,5170,5240,5110,28152,144848400,00,0.00,N,5,-90, 20250408,5210,5170,5250,5110,23202,120006960,00,0.00,N,2,60, 20250407,5150,5310,5310,5140,29591,154037890,00,0.00,N,5,-220, 20250404,5370,5420,5420,5290,25498,136360780,00,0.00,N,5,-50, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index b154bd0dcd75..458be9add6bd 100644 --- a/009300/day/candle-day-250.csv +++ b/009300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15630,15820,15840,15530,9642,150953650,00,0.00,N,5,-270, 20250408,15900,15700,16030,15630,5906,93499170,00,0.00,N,2,270, 20250407,15630,15840,15990,15430,28791,450172210,00,0.00,N,5,-460, 20250404,16090,15820,16090,15790,8015,127514370,00,0.00,N,2,110, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 60140c444fad..4ee4d538950d 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,283,272,297,272,777762,219817743,00,0.00,N,2,1, +20250409,283,283,283,283,0,0,00,0.00,Y,3,0, +20250408,283,272,297,272,777762,219817743,00,0.00,Y,2,1, 20250407,282,298,298,269,484845,136401741,00,0.00,N,5,-16, 20250404,298,297,304,289,342424,100978410,00,0.00,N,2,1, 20250403,297,299,303,293,263450,78361839,00,0.00,N,3,0, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index c63438d9446b..0787e2d1fa2f 100644 --- a/009320/day/candle-day-250.csv +++ b/009320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,995,1000,1009,989,19711,19596155,00,0.00,N,5,-5, 20250408,1000,1000,1008,995,7910,7902103,00,0.00,N,3,0, 20250407,1000,971,1025,971,38443,37939489,00,0.00,N,2,5, 20250404,995,998,1037,995,16660,16691234,00,0.00,N,5,-1, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 740ea3ead774..3b88e471a5e1 100644 --- a/009410/day/candle-day-250.csv +++ b/009410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2395,2360,2450,2310,246326,588248624,00,0.00,N,2,15, 20250408,2380,2405,2560,2345,212298,515142542,00,0.00,N,5,-10, 20250407,2390,2475,2530,2300,253252,604405945,00,0.00,N,5,-145, 20250404,2535,2500,2580,2425,234601,585372289,00,0.00,N,2,10, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 74932499526d..1f82c0dbf362 100644 --- a/009420/day/candle-day-250.csv +++ b/009420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,24650,25200,25750,24200,282894,7025015000,00,0.00,N,5,-1450, 20250408,26100,25600,26950,25600,264406,6926175725,00,0.00,N,2,800, 20250407,25300,26000,26300,25200,278151,7115769750,00,0.00,N,5,-2050, 20250404,27350,26800,27700,26650,186083,5040935075,00,0.00,N,3,0, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index 8f2f3bcbc4c5..6fdc4324d25d 100644 --- a/009440/day/candle-day-250.csv +++ b/009440/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,756,756,756,756,0,0,00,0.00,Y,3,0, +20250409,756,756,756,756,0,0,00,0.00,Y,3,0, +20250408,756,756,756,756,0,0,00,0.00,Y,0,0, 20250407,756,756,756,756,0,0,00,0.00,Y,0,0, 20250404,756,756,756,756,0,0,00,0.00,N,0,0, 20250403,756,756,756,756,0,0,00,0.00,N,0,0, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index 9e8bf1dbaeb1..44ea734d21c4 100644 --- a/009450/day/candle-day-250.csv +++ b/009450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,63000,60800,64300,60800,42140,2672783600,00,0.00,N,2,600, 20250408,62400,67000,67000,62300,45802,2907708900,00,0.00,N,5,-1800, 20250407,64200,64600,66200,63800,89879,5826680300,00,0.00,N,5,-3300, 20250404,67500,70200,70400,66400,164755,11189897450,00,0.00,N,5,-3900, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 9ae130393870..21df95cfcf7f 100644 --- a/009460/day/candle-day-250.csv +++ b/009460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,765,760,930,755,13891633,12019254530,00,0.00,N,2,49, 20250408,716,700,716,699,133527,95202124,00,0.00,N,2,11, 20250407,705,701,711,689,154204,107418335,00,0.00,N,5,-6, 20250404,711,718,718,695,96642,68245132,00,0.00,N,5,-1, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 3587f57cc3e4..3572755e3fa5 100644 --- a/009470/day/candle-day-250.csv +++ b/009470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,23800,24650,25250,23600,60320,1470110150,00,0.00,N,5,-1450, 20250408,25250,26000,26400,25050,48321,1243059650,00,0.00,N,5,-100, 20250407,25350,27100,27100,25350,63331,1646934550,00,0.00,N,5,-2500, 20250404,27850,26900,28300,26800,43496,1195451300,00,0.00,N,3,0, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 59c77f801fc1..8db9df8078e5 100644 --- a/009520/day/candle-day-250.csv +++ b/009520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11350,11370,11700,11250,204551,2340887350,00,0.00,N,2,110, 20250408,11240,11750,11840,10900,160863,1844311820,00,0.00,N,5,-200, 20250407,11440,11890,12100,11440,249397,2898553685,00,0.00,N,5,-860, 20250404,12300,11600,12480,11430,215017,2603562825,00,0.00,N,2,350, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index 08350fb6aaa6..d849a911c92a 100644 --- a/009540/day/candle-day-250.csv +++ b/009540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,195500,197000,204000,192000,306003,60319315150,00,0.00,N,2,3600, 20250408,191900,191300,195300,190500,320962,61787517942,00,0.00,N,2,5700, 20250407,186200,191100,196000,185700,303590,57924630700,00,0.00,N,5,-17800, 20250404,204000,203500,210500,199900,223104,45496423200,00,0.00,N,5,-3500, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 184f91a1da5f..658c767ef3ff 100644 --- a/009580/day/candle-day-250.csv +++ b/009580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2845,2935,3020,2840,533627,1566480595,00,0.00,N,5,-90, 20250408,2935,2890,2980,2885,135856,398377885,00,0.00,N,2,45, 20250407,2890,3000,3010,2890,309016,902728622,00,0.00,N,5,-130, 20250404,3020,2815,3020,2790,480673,1412053191,00,0.00,N,2,155, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 7aa8ef4e72cb..c8ce108baf1f 100644 --- a/009620/day/candle-day-250.csv +++ b/009620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2740,3100,3130,2680,792749,2266993298,00,0.00,N,5,-330, 20250408,3070,2750,3210,2585,3169439,9509477869,00,0.00,N,2,470, 20250407,2600,2545,2825,2480,1596431,4247783070,00,0.00,N,2,65, 20250404,2535,2220,2555,2020,2102263,5011283766,00,0.00,N,2,310, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 13dd78d885a2..58740b1a4458 100644 --- a/009680/day/candle-day-250.csv +++ b/009680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8930,8980,8980,8830,32124,285509035,00,0.00,N,5,-60, 20250408,8990,8930,9030,8870,17946,160405680,00,0.00,N,2,60, 20250407,8930,8970,8970,8770,70890,627033830,00,0.00,N,5,-150, 20250404,9080,9140,9150,8990,48298,438470425,00,0.00,N,5,-70, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index dded8a109d44..dd3975b21471 100644 --- a/009730/day/candle-day-250.csv +++ b/009730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,976,976,1006,951,378726,367633097,00,0.00,N,3,0, 20250408,976,981,1037,970,302363,298718385,00,0.00,N,5,-3, 20250407,979,999,1015,979,438484,432510066,00,0.00,N,5,-40, 20250404,1019,999,1024,991,548084,550960446,00,0.00,N,2,6, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index 6d274725c41f..6df0b60faebd 100644 --- a/009770/day/candle-day-250.csv +++ b/009770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,24900,25050,25050,24750,885,21966100,00,0.00,N,5,-100, 20250408,25000,24900,25050,24750,1432,35627200,00,0.00,N,2,100, 20250407,24900,25250,25250,24750,1949,48582300,00,0.00,N,5,-600, 20250404,25500,25000,25500,24900,2695,67802550,00,0.00,N,2,350, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index db7be0b95fb8..031ceff403d7 100644 --- a/009780/day/candle-day-250.csv +++ b/009780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5670,5770,5840,5530,50857,289228020,00,0.00,N,5,-160, 20250408,5830,5700,5860,5700,97973,568923510,00,0.00,N,2,180, 20250407,5650,5770,5770,5590,68997,390533820,00,0.00,N,5,-230, 20250404,5880,5640,5880,5640,53148,306157160,00,0.00,N,2,150, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 029d6fac1194..9c37f4e3fbb3 100644 --- a/009810/day/candle-day-250.csv +++ b/009810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,299,298,303,295,224916,66879269,00,0.00,N,5,-2, 20250408,301,302,308,295,243955,73087553,00,0.00,N,3,0, 20250407,301,299,309,299,267518,80713787,00,0.00,N,5,-8, 20250404,309,298,312,298,167837,51543320,00,0.00,N,2,8, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index a1224dbbe5ce..0c8b610650dd 100644 --- a/009830/day/candle-day-250.csv +++ b/009830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,19270,19650,20000,19040,1173122,22727797780,00,0.00,N,5,-690, 20250408,19960,20700,20850,19800,1090679,22067628235,00,0.00,N,5,-240, 20250407,20200,20050,20725,19740,1253746,25342697730,00,0.00,N,5,-800, 20250404,21000,19850,21150,19600,2019097,41560068280,00,0.00,N,2,1070, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index e5ef078565ff..eb20c4a3e133 100644 --- a/009900/day/candle-day-250.csv +++ b/009900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7240,7200,7480,7110,203593,1472701525,00,0.00,N,5,-210, 20250408,7450,7770,7920,7450,157253,1199260365,00,0.00,N,5,-250, 20250407,7700,7700,7910,7690,179340,1395704700,00,0.00,N,5,-420, 20250404,8120,7760,8170,7610,149497,1197372535,00,0.00,N,2,230, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index b46defc61aa3..274ba6e80c6c 100644 --- a/009970/day/candle-day-250.csv +++ b/009970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,84700,86200,87200,82700,25152,2123292600,00,0.00,N,5,-700, 20250408,85400,87700,87700,84200,11875,1018389100,00,0.00,N,5,-1500, 20250407,86900,85000,87600,83000,22452,1932943300,00,0.00,N,5,-1100, 20250404,88000,89400,89500,86200,21483,1881872600,00,0.00,N,5,-1400, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index 6b3a94f98811..c908f79cea54 100644 --- a/010040/day/candle-day-250.csv +++ b/010040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2190,2195,2200,2160,17628,38607790,00,0.00,N,3,0, 20250408,2190,2115,2220,2095,27067,59096635,00,0.00,N,2,75, 20250407,2115,2115,2150,2085,23576,49809135,00,0.00,N,5,-65, 20250404,2180,2160,2180,2120,8803,18942955,00,0.00,N,3,0, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index c0836e9e84ea..15ab3833c6e1 100644 --- a/010060/day/candle-day-250.csv +++ b/010060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,59000,58600,61500,58600,61786,3663999350,00,0.00,N,5,-1500, 20250408,60500,63600,63600,60400,55921,3442897450,00,0.00,N,5,-1600, 20250407,62100,64900,65200,61400,124541,7804287500,00,0.00,N,5,-5500, 20250404,67600,64200,68400,63500,96970,6428815700,00,0.00,N,2,3400, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index d965add2831c..820e89a67771 100644 --- a/010100/day/candle-day-250.csv +++ b/010100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3765,3845,3870,3630,256437,959613210,00,0.00,N,5,-95, 20250408,3860,3810,3920,3770,233536,896120091,00,0.00,N,2,100, 20250407,3760,4000,4010,3760,406365,1554903181,00,0.00,N,5,-345, 20250404,4105,3950,4105,3915,320217,1281682419,00,0.00,N,2,55, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index bb081c8e0db7..465ed5a72b8c 100644 --- a/010120/day/candle-day-250.csv +++ b/010120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,149100,154700,157900,146800,269336,40753013550,00,0.00,N,5,-5800, 20250408,154900,157500,159400,153000,188621,29275359400,00,0.00,N,2,2000, 20250407,152900,163500,164000,152700,270243,42548664700,00,0.00,N,5,-18600, 20250404,171500,167300,172800,166500,278228,47256884550,00,0.00,N,2,700, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index dc550a3e183c..94aeae76afff 100644 --- a/010130/day/candle-day-250.csv +++ b/010130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,653000,659000,673000,643000,16913,11027055500,00,0.00,N,5,-13000, 20250408,666000,674000,691000,655000,17415,11659721000,00,0.00,N,5,-7000, 20250407,673000,666000,692000,655000,17115,11460941000,00,0.00,N,5,-32000, 20250404,705000,701000,709000,682000,16832,11703179000,00,0.00,N,5,-6000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index dc8e2ed86654..71dce874026a 100644 --- a/010140/day/candle-day-250.csv +++ b/010140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13040,13530,13610,12930,7249419,95980546485,00,0.00,N,5,-180, 20250408,13220,13040,13350,12780,7087137,92573586835,00,0.00,N,2,500, 20250407,12720,13170,13180,12650,7764209,99793895075,00,0.00,N,5,-1000, 20250404,13720,13790,14230,13380,9496140,130667321350,00,0.00,N,5,-290, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index 446478175ae9..7dfa2267d692 100644 --- a/010170/day/candle-day-250.csv +++ b/010170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,464,491,505,457,630546,298722668,00,0.00,N,5,-30, 20250408,494,499,511,490,440165,219108805,00,0.00,N,5,-5, 20250407,499,490,510,466,710837,347330839,00,0.00,N,5,-21, 20250404,520,501,525,501,387909,200435387,00,0.00,N,2,10, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index 3617e1fe189e..980a9288a208 100644 --- a/010240/day/candle-day-250.csv +++ b/010240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5130,5110,5170,5050,11606,59108800,00,0.00,N,2,20, 20250408,5110,5040,5200,5040,17917,91888055,00,0.00,N,2,70, 20250407,5040,5270,5270,5030,46052,234043670,00,0.00,N,5,-220, 20250404,5260,5340,5400,5160,25995,137203515,00,0.00,N,5,-80, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index 1e0ed2eded63..147bae0f1c22 100644 --- a/010280/day/candle-day-250.csv +++ b/010280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,737,731,778,720,243770,179679063,00,0.00,N,5,-18, 20250408,755,721,770,717,376857,278882571,00,0.00,N,2,38, 20250407,717,749,756,716,464192,336157424,00,0.00,N,5,-34, 20250404,751,753,780,737,213081,159982709,00,0.00,N,5,-4, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 7483d815ab4d..ffa5278a3a5e 100644 --- a/010400/day/candle-day-250.csv +++ b/010400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2530,2610,2765,2530,9664,24886330,00,0.00,N,5,-80, 20250408,2610,2645,2645,2585,3369,8856773,00,0.00,N,5,-35, 20250407,2645,2545,2700,2510,16050,41120613,00,0.00,N,2,100, 20250404,2545,2445,2545,2445,12451,31145293,00,0.00,N,2,100, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index 43b94f3e430a..bcbac554a96b 100644 --- a/010420/day/candle-day-250.csv +++ b/010420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1886,1887,1887,1886,180812,341086297,00,0.00,N,5,-1, 20250408,1887,1886,1887,1886,338052,637584291,00,0.00,N,2,1, 20250407,1886,1886,1887,1886,708634,1336524382,00,0.00,N,2,1, 20250404,1885,1885,1886,1885,614963,1159256171,00,0.00,N,3,0, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index ca9bf06c31ed..331e47162a73 100644 --- a/010470/day/candle-day-250.csv +++ b/010470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7160,7620,7760,7070,92555,676183420,00,0.00,N,5,-470, 20250408,7630,7590,7880,7370,148182,1137709455,00,0.00,N,2,50, 20250407,7580,7550,7920,7210,244208,1860778650,00,0.00,N,2,290, 20250404,7290,6740,7390,6740,152653,1087191500,00,0.00,N,2,490, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index b5dcc63f2742..1272361aab97 100644 --- a/010580/day/candle-day-250.csv +++ b/010580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1188,1200,1200,1150,60842,70897724,00,0.00,N,2,8, 20250408,1180,1182,1201,1161,60109,70713778,00,0.00,N,2,9, 20250407,1171,1209,1209,1139,98360,115824882,00,0.00,N,5,-32, 20250404,1203,1185,1212,1141,41062,49101602,00,0.00,N,5,-2, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index ce3276b857de..5197783644e4 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,545,545,545,545,0,0,00,0.00,Y,3,0, +20250409,545,545,545,545,0,0,00,0.00,Y,3,0, +20250408,545,545,545,545,0,0,00,0.00,Y,0,0, 20250407,545,545,545,545,0,0,00,0.00,Y,0,0, 20250404,545,545,545,545,0,0,00,0.00,N,0,0, 20250403,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 82a60ee3c1bf..5583e49e1413 100644 --- a/010620/day/candle-day-250.csv +++ b/010620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,115900,121700,122000,114500,447795,52408654050,00,0.00,N,5,-2300, 20250408,118200,115100,119100,113900,366130,42967219900,00,0.00,N,2,7400, 20250407,110800,112100,113000,108800,388142,43153235100,00,0.00,N,5,-5300, 20250404,116100,116300,120300,114100,455586,53447930200,00,0.00,N,5,-1300, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index 7eb68f95b57b..85e4df75e8d5 100644 --- a/010640/day/candle-day-250.csv +++ b/010640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5730,6390,6390,5700,574633,3478857245,00,0.00,N,5,-620, 20250408,6350,5930,7250,5930,4590513,31057501535,00,0.00,N,2,450, 20250407,5900,5840,6260,5620,470091,2805657620,00,0.00,N,5,-110, 20250404,6010,5250,6560,5170,1516018,9157213320,00,0.00,N,2,800, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 2e3f11c582ee..ede123acea58 100644 --- a/010660/day/candle-day-250.csv +++ b/010660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3505,3645,3680,3465,563612,2012174402,00,0.00,N,5,-140, 20250408,3645,3450,3720,3415,938928,3391571325,00,0.00,N,2,200, 20250407,3445,3320,3650,3260,1497265,5222743442,00,0.00,N,2,95, 20250404,3350,3230,3425,3150,1511208,5012497814,00,0.00,N,2,110, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 787a0884270a..3251b68d377e 100644 --- a/010690/day/candle-day-250.csv +++ b/010690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6990,7070,7240,6900,152076,1067426690,00,0.00,N,5,-70, 20250408,7060,7140,7330,7000,293409,2104689130,00,0.00,N,2,80, 20250407,6980,7280,7390,6980,177530,1257959300,00,0.00,N,5,-700, 20250404,7680,7430,7750,7350,240557,1805641025,00,0.00,N,2,30, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index a93f657f052f..3f647e29b7b2 100644 --- a/010770/day/candle-day-250.csv +++ b/010770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12410,14160,14900,12250,2729374,36585969345,00,0.00,N,5,-1750, 20250408,14160,13300,16020,11980,11877026,168427588220,00,0.00,N,2,1240, 20250407,12920,10030,12920,10000,8251159,99637587225,00,0.00,N,1,2980, 20250404,9940,7650,9940,6740,7140670,60011871205,00,0.00,N,1,2290, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index 9277d9cde555..f2263d22ff4a 100644 --- a/010780/day/candle-day-250.csv +++ b/010780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15980,16050,16560,15890,36278,582939410,00,0.00,N,5,-370, 20250408,16350,16100,16780,16060,36228,594551610,00,0.00,N,2,300, 20250407,16050,16430,16430,15850,32959,528795250,00,0.00,N,5,-560, 20250404,16610,16080,16830,16040,42430,696220240,00,0.00,N,2,650, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index a9cfa6d802dc..6b88ec66952b 100644 --- a/010820/day/candle-day-250.csv +++ b/010820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3105,3170,3205,3090,296543,930287306,00,0.00,N,5,-60, 20250408,3165,3160,3235,3140,447393,1423314861,00,0.00,N,2,55, 20250407,3110,3305,3320,3095,606945,1916565680,00,0.00,N,5,-280, 20250404,3390,3345,3415,3295,560463,1875326722,00,0.00,N,5,-10, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 4976f3b0abb2..e702e2e4a62d 100644 --- a/010950/day/candle-day-250.csv +++ b/010950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,50400,51100,51500,50300,158851,8047960550,00,0.00,N,5,-800, 20250408,51200,51600,52300,50900,171846,8863952000,00,0.00,N,2,100, 20250407,51100,53000,53600,50500,391337,20140445700,00,0.00,N,5,-3300, 20250404,54400,53900,55050,53100,277868,14955882500,00,0.00,N,5,-400, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index 9c4c0ecab847..487606f9adfe 100644 --- a/010960/day/candle-day-250.csv +++ b/010960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2960,2990,3015,2930,20934,62180667,00,0.00,N,5,-30, 20250408,2990,2935,3020,2935,23982,71355990,00,0.00,N,2,75, 20250407,2915,2990,2990,2915,46603,136849773,00,0.00,N,5,-110, 20250404,3025,2985,3035,2980,29250,87929315,00,0.00,N,2,15, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 19f647f586d0..ce690e94a2e8 100644 --- a/011000/day/candle-day-250.csv +++ b/011000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1890,1923,2000,1861,236538,451272675,00,0.00,N,5,-49, 20250408,1939,1903,1981,1903,160953,314094354,00,0.00,N,2,41, 20250407,1898,1999,1999,1830,306867,585120403,00,0.00,N,5,-102, 20250404,2000,1985,2020,1978,228908,456516348,00,0.00,N,2,15, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index 7d2d7d2fbe19..780a9dad9c4e 100644 --- a/011040/day/candle-day-250.csv +++ b/011040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5440,5490,5530,5350,23514,127681830,00,0.00,N,5,-50, 20250408,5490,5410,5520,5400,19812,108536990,00,0.00,N,2,100, 20250407,5390,5440,5530,5330,34393,185456805,00,0.00,N,5,-140, 20250404,5530,5480,5530,5400,59648,326410450,00,0.00,N,2,30, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index 041833362ed2..bd2b0f916748 100644 --- a/011070/day/candle-day-250.csv +++ b/011070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,122000,124000,126000,121000,151394,18685490800,00,0.00,N,5,-5500, 20250408,127500,133800,134800,127000,175343,22652479850,00,0.00,N,5,-3100, 20250407,130600,136300,136600,128600,168454,22294013250,00,0.00,N,5,-11300, 20250404,141900,139600,144800,138000,237564,33596867250,00,0.00,N,5,-400, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index da04ac2ff9bc..32574519b574 100644 --- a/011080/day/candle-day-250.csv +++ b/011080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2325,2500,2600,2285,6473464,15779046366,00,0.00,N,5,-165, 20250408,2490,2590,2665,2330,10045008,24855851994,00,0.00,N,5,-40, 20250407,2530,2550,2740,2380,13105959,34357365521,00,0.00,N,5,-45, 20250404,2575,3170,3500,2055,57912388,165021206350,00,0.00,N,5,-285, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index 1f33a1dc3bcd..12f54fdd2f89 100644 --- a/011090/day/candle-day-250.csv +++ b/011090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,942,1052,1090,915,5802720,5804015978,00,0.00,N,5,-15, 20250408,957,920,960,830,6872802,6374244408,00,0.00,N,2,42, 20250407,915,924,1055,880,12651442,12283707379,00,0.00,N,2,31, 20250404,884,899,1099,761,29994436,27701925600,00,0.00,N,5,-31, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index ddc5deea9c4f..9f0ac462cb25 100644 --- a/011150/day/candle-day-250.csv +++ b/011150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2990,3280,3320,2955,1581017,4898277406,00,0.00,N,5,-315, 20250408,3305,3070,3365,3065,2359790,7717473343,00,0.00,N,2,245, 20250407,3060,3075,3100,3005,445106,1357974469,00,0.00,N,5,-95, 20250404,3155,3020,3165,3020,468822,1459788565,00,0.00,N,2,115, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index 4eee0cae28e9..ad3126434801 100644 --- a/011170/day/candle-day-250.csv +++ b/011170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,54400,55500,57200,53800,123869,6813873800,00,0.00,N,5,-1800, 20250408,56200,57900,58300,55900,141053,8005860700,00,0.00,N,5,-900, 20250407,57100,57000,58800,56500,125602,7191984550,00,0.00,N,5,-3800, 20250404,60900,58700,61200,57900,231381,13804419750,00,0.00,N,2,1100, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index c0c6f001c7e3..9c1a1a4cf5d7 100644 --- a/011200/day/candle-day-250.csv +++ b/011200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17690,17880,18120,17560,1501952,26708680665,00,0.00,N,5,-300, 20250408,17990,18650,19180,17960,1784291,32775907730,00,0.00,N,5,-260, 20250407,18250,19000,19100,18010,2153008,39585377045,00,0.00,N,5,-1350, 20250404,19600,19330,19890,19170,1366835,26649581420,00,0.00,N,5,-150, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 83ac3b81f08a..fb1d9c5b7981 100644 --- a/011210/day/candle-day-250.csv +++ b/011210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,39700,40050,40450,39100,90901,3606274275,00,0.00,N,5,-850, 20250408,40550,41150,41750,40050,67280,2746975225,00,0.00,N,5,-100, 20250407,40650,41000,42250,39800,90201,3665953925,00,0.00,N,5,-2150, 20250404,42800,42100,43050,41500,113282,4784903900,00,0.00,N,5,-500, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index 3f679c87c5c6..79b97edd7d80 100644 --- a/011230/day/candle-day-250.csv +++ b/011230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3765,3780,3795,3520,211600,770819455,00,0.00,N,5,-55, 20250408,3820,3910,4120,3735,416861,1631574379,00,0.00,N,3,0, 20250407,3820,4440,4550,3740,471339,1896942413,00,0.00,N,5,-350, 20250404,4170,4130,4170,4000,93415,381383820,00,0.00,N,2,60, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 3e2973a989d8..17d0a0638e31 100644 --- a/011280/day/candle-day-250.csv +++ b/011280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1946,2010,2015,1930,110226,216250258,00,0.00,N,5,-69, 20250408,2015,1947,2025,1938,137560,273980429,00,0.00,N,2,77, 20250407,1938,2020,2020,1922,92298,178848432,00,0.00,N,5,-82, 20250404,2020,1968,2020,1940,79102,156718040,00,0.00,N,2,52, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 8a345d645978..96edac7bb5ad 100644 --- a/011300/day/candle-day-250.csv +++ b/011300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,536,583,583,529,653059,353721263,00,0.00,N,5,-37, 20250408,573,530,580,530,669060,372098890,00,0.00,N,2,38, 20250407,535,586,590,507,671823,364804980,00,0.00,N,5,-39, 20250404,574,598,599,542,423877,241458942,00,0.00,N,5,-16, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index 29b59b531019..27c148f4778b 100644 --- a/011320/day/candle-day-250.csv +++ b/011320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3335,3355,3385,3265,29206,96638539,00,0.00,N,5,-30, 20250408,3365,3260,3375,3230,38990,128732821,00,0.00,N,2,105, 20250407,3260,3255,3405,3210,45443,147729935,00,0.00,N,5,-145, 20250404,3405,3250,3410,3210,27926,91881452,00,0.00,N,2,130, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index cc11c831992d..e9c983a6b94e 100644 --- a/011330/day/candle-day-250.csv +++ b/011330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1381,1405,1439,1381,111842,155397719,00,0.00,N,5,-23, 20250408,1404,1392,1438,1390,159037,223708320,00,0.00,N,2,6, 20250407,1398,1375,1412,1375,206755,288407832,00,0.00,N,2,15, 20250404,1383,1382,1401,1374,85236,117830424,00,0.00,N,5,-14, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index a339ed451f28..e184d1ad6359 100644 --- a/011370/day/candle-day-250.csv +++ b/011370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,833,849,858,827,237125,199125215,00,0.00,N,5,-16, 20250408,849,870,900,833,825793,720853195,00,0.00,N,2,1, 20250407,848,804,854,804,648655,542764447,00,0.00,N,2,38, 20250404,810,790,812,790,150249,121060264,00,0.00,N,2,20, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index d8e0c24b675f..133bbf3cddc6 100644 --- a/011390/day/candle-day-250.csv +++ b/011390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,77000,79800,81000,76600,20336,1586698800,00,0.00,N,5,-3000, 20250408,80000,77800,83000,77100,44086,3559208150,00,0.00,N,2,1800, 20250407,78200,76000,81500,73400,67146,5280606200,00,0.00,N,2,900, 20250404,77300,70400,82500,70400,70660,5406176500,00,0.00,N,2,6100, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index a1ffdb206313..eb202cc97249 100644 --- a/011420/day/candle-day-250.csv +++ b/011420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2075,2100,2130,2020,906225,1883139950,00,0.00,N,5,-60, 20250408,2135,1965,2185,1963,5315554,11209493723,00,0.00,N,2,151, 20250407,1984,2000,2070,1959,875513,1763644276,00,0.00,N,5,-16, 20250404,2000,1918,2010,1820,561026,1105242920,00,0.00,N,2,74, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index adce1be66fc6..4451a99fc650 100644 --- a/011500/day/candle-day-250.csv +++ b/011500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13360,13620,13980,13200,92379,1252255240,00,0.00,N,5,-550, 20250408,13910,14270,14350,13900,86680,1223810465,00,0.00,N,2,60, 20250407,13850,14280,14500,13830,113805,1591311925,00,0.00,N,5,-1080, 20250404,14930,14190,15100,14170,132812,1960467940,00,0.00,N,2,420, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index 67869b782f4e..123c83c2d178 100644 --- a/011560/day/candle-day-250.csv +++ b/011560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9700,9750,9780,9420,16340,156138000,00,0.00,N,5,-50, 20250408,9750,9480,9900,9480,17546,169021240,00,0.00,N,2,370, 20250407,9380,9700,9700,9230,42650,400806285,00,0.00,N,5,-500, 20250404,9880,9870,9940,9610,23412,229990100,00,0.00,N,2,10, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index a84b6330e14c..5da61fefec06 100644 --- a/011690/day/candle-day-250.csv +++ b/011690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1913,1910,1959,1900,69092,132242795,00,0.00,N,5,-17, 20250408,1930,1957,2000,1928,153738,300695820,00,0.00,N,5,-21, 20250407,1951,2040,2050,1942,132006,260065226,00,0.00,N,5,-149, 20250404,2100,2060,2160,2045,133147,276972830,00,0.00,N,5,-20, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 60492bdc0bd4..4fc5ed7b4e87 100644 --- a/011700/day/candle-day-250.csv +++ b/011700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2390,2435,2565,2360,121116,292540880,00,0.00,N,5,-45, 20250408,2435,2440,2515,2430,134390,330874965,00,0.00,N,2,10, 20250407,2425,2600,2620,2425,268583,663015672,00,0.00,N,5,-255, 20250404,2680,2660,2795,2495,293417,764520601,00,0.00,N,5,-60, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index b08f94514a3b..dc5a4e504da0 100644 --- a/011760/day/candle-day-250.csv +++ b/011760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,18940,19700,19700,18870,91925,1753263565,00,0.00,N,5,-770, 20250408,19710,19920,20000,19340,27977,547074690,00,0.00,N,2,210, 20250407,19500,20350,20350,19500,69251,1370801405,00,0.00,N,5,-1550, 20250404,21050,20700,21100,20600,77248,1607237900,00,0.00,N,5,-300, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index adbc8849e3e6..cf8b964e238c 100644 --- a/011780/day/candle-day-250.csv +++ b/011780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,104400,105400,107600,102900,69548,7265986350,00,0.00,N,5,-2700, 20250408,107100,110900,111700,105300,128473,13737105350,00,0.00,N,5,-1200, 20250407,108300,110700,113800,107700,101986,11145452400,00,0.00,N,5,-7400, 20250404,115700,117200,118500,112500,109718,12592058750,00,0.00,N,5,-1900, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index 9817fa950102..e2aa557585d5 100644 --- a/011790/day/candle-day-250.csv +++ b/011790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,88700,90100,92000,86200,276240,24509247650,00,0.00,N,5,-3200, 20250408,91900,94200,95500,90900,223872,20835701800,00,0.00,N,2,1100, 20250407,90800,97500,97700,90700,387956,36335731000,00,0.00,N,5,-11700, 20250404,102500,99500,105500,98400,321148,32523646650,00,0.00,N,2,1500, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index 4aa7b75e0083..be8553c588a9 100644 --- a/011810/day/candle-day-250.csv +++ b/011810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3135,3265,3265,3080,96380,304563866,00,0.00,N,5,-130, 20250408,3265,3390,3415,3250,106773,354141030,00,0.00,N,5,-40, 20250407,3305,3620,3620,3290,113695,386736237,00,0.00,N,5,-345, 20250404,3650,3720,3740,3595,43906,160266933,00,0.00,N,5,-35, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index 7b69c4be7d5a..3b0a42c3dac5 100644 --- a/011930/day/candle-day-250.csv +++ b/011930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1097,1080,1129,1061,575790,631574796,00,0.00,N,5,-3, 20250408,1100,1129,1140,1097,729083,811600606,00,0.00,N,5,-10, 20250407,1110,1167,1184,1110,1021706,1155542698,00,0.00,N,5,-75, 20250404,1185,1136,1196,1130,763184,895440739,00,0.00,N,2,39, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index 47989c628e50..1e796556d547 100644 --- a/012030/day/candle-day-250.csv +++ b/012030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1130,1155,1167,1127,222269,253970866,00,0.00,N,5,-39, 20250408,1169,1171,1193,1165,146690,172157286,00,0.00,N,2,1, 20250407,1168,1215,1215,1158,333873,390186132,00,0.00,N,5,-55, 20250404,1223,1207,1232,1185,112673,136567043,00,0.00,N,2,14, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 3bd1d4bfa76f..0b1f3fb246dc 100644 --- a/012160/day/candle-day-250.csv +++ b/012160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,364,364,373,359,49414,17923942,00,0.00,N,3,0, 20250408,364,367,378,363,189606,69921232,00,0.00,N,5,-3, 20250407,367,381,381,363,134146,49566146,00,0.00,N,5,-14, 20250404,381,387,390,374,211920,80301116,00,0.00,N,5,-6, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index 917d65bf3dcf..8f4ee7b612b4 100644 --- a/012170/day/candle-day-250.csv +++ b/012170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4550,4700,4795,4410,157112,715323255,00,0.00,N,5,-150, 20250408,4700,4200,4935,4180,769268,3649849609,00,0.00,N,2,620, 20250407,4080,4255,4255,3880,136071,547911717,00,0.00,N,5,-170, 20250404,4250,4600,4607,4205,422487,1853177076,00,0.00,N,5,-350, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index 5b17881e43d2..755dfc654c89 100644 --- a/012200/day/candle-day-250.csv +++ b/012200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1301,1362,1373,1301,46922,62137531,00,0.00,N,5,-72, 20250408,1373,1380,1400,1359,44256,60751752,00,0.00,N,2,7, 20250407,1366,1418,1418,1366,49175,67580295,00,0.00,N,5,-63, 20250404,1429,1400,1450,1391,36120,51188209,00,0.00,N,2,22, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index 49fa98dd9a3c..8b2178846d70 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, 20250408,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, 20250407,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, 20250404,1998,1998,1998,1998,0,0,00,0.00,N,3,0, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index 50d29ba4219a..4c34eb889de3 100644 --- a/012280/day/candle-day-250.csv +++ b/012280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,871,870,880,864,218084,188852398,00,0.00,N,2,1, 20250408,870,854,878,854,256952,223692940,00,0.00,N,2,16, 20250407,854,823,865,807,352090,298657577,00,0.00,N,2,31, 20250404,823,820,829,778,244811,197527086,00,0.00,N,2,14, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index f69b21d0f3a8..40c4aa4908a4 100644 --- a/012320/day/candle-day-250.csv +++ b/012320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,53900,54900,56300,53100,18225,996336900,00,0.00,N,5,-2400, 20250408,56300,56700,57600,55800,5101,289271100,00,0.00,N,5,-100, 20250407,56400,57300,57500,55100,7799,437985000,00,0.00,N,5,-1700, 20250404,58100,55600,58500,55600,12108,696583300,00,0.00,N,2,1400, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index e4d999d0ac41..991d9ab084d9 100644 --- a/012330/day/candle-day-250.csv +++ b/012330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,235000,237500,239500,233500,154384,36479821500,00,0.00,N,5,-1500, 20250408,236500,250500,251000,235500,236443,56847605750,00,0.00,N,5,-12000, 20250407,248500,248500,251500,243000,170953,42370380750,00,0.00,N,5,-10500, 20250404,259000,258500,263000,255500,154827,40065143000,00,0.00,N,5,-1000, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index 639e39cfd4f0..5f9b28776bd1 100644 --- a/012340/day/candle-day-250.csv +++ b/012340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,440,451,453,440,60305,26768371,00,0.00,N,5,-11, 20250408,451,435,452,435,103670,46182174,00,0.00,N,2,16, 20250407,435,468,468,430,246310,109533629,00,0.00,N,5,-33, 20250404,468,470,471,459,60242,28003607,00,0.00,N,5,-2, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index e67f02b42283..ddb11b927328 100644 --- a/012450/day/candle-day-250.csv +++ b/012450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,691000,717000,717000,673000,411172,284251921500,00,0.00,N,5,-7000, 20250408,698000,686000,705000,670000,558169,384305376000,00,0.00,N,2,56000, 20250407,642000,683000,684000,636000,412797,268403522500,00,0.00,N,5,-60000, 20250404,702000,705000,720000,675000,422746,295403486500,00,0.00,N,2,5000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 0e152c0b68c6..b75df6ff9904 100644 --- a/012510/day/candle-day-250.csv +++ b/012510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,50500,52800,53000,49850,140211,7125940450,00,0.00,N,5,-1900, 20250408,52400,53100,53700,52000,122542,6475095750,00,0.00,N,2,900, 20250407,51500,55200,55400,51300,229094,12078169900,00,0.00,N,5,-5400, 20250404,56900,55600,58000,55500,140168,7998420850,00,0.00,N,2,400, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index a2c33193dead..8758cd3c5d2d 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250409,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250408,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250407,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250404,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250403,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 82eb745752fc..3e24d5ebe63c 100644 --- a/012610/day/candle-day-250.csv +++ b/012610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2805,2770,2850,2770,57437,160455975,00,0.00,N,2,20, 20250408,2785,2775,2850,2775,42686,119958705,00,0.00,N,2,10, 20250407,2775,2840,2865,2735,84704,235865635,00,0.00,N,5,-140, 20250404,2915,2900,2940,2835,60693,175025319,00,0.00,N,2,10, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index 3b0834db6810..70d7b01027b7 100644 --- a/012620/day/candle-day-250.csv +++ b/012620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6740,6690,6770,6620,3686,24630210,00,0.00,N,2,50, 20250408,6690,6670,6870,6640,7896,52770620,00,0.00,N,2,20, 20250407,6670,6940,6940,6670,6557,44143025,00,0.00,N,5,-230, 20250404,6900,6900,6970,6850,3174,21859010,00,0.00,N,3,0, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index c40e4028b51a..1ede6bba2f49 100644 --- a/012630/day/candle-day-250.csv +++ b/012630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14850,15300,15320,14200,188531,2826940015,00,0.00,N,5,-420, 20250408,15270,15700,15940,15250,145639,2268956145,00,0.00,N,5,-290, 20250407,15560,15790,16120,15410,183753,2918761050,00,0.00,N,5,-460, 20250404,16020,15760,16140,15750,113160,1807955695,00,0.00,N,2,30, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index c06e5f46afe0..0b65fdee857e 100644 --- a/012690/day/candle-day-250.csv +++ b/012690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2940,3060,3060,2865,579794,1719304995,00,0.00,N,5,-95, 20250408,3035,2930,3040,2855,692832,2058219152,00,0.00,N,2,140, 20250407,2895,3025,3135,2850,1988991,5994774891,00,0.00,N,5,-95, 20250404,2990,2840,3035,2770,1280989,3782702796,00,0.00,N,2,145, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index 5d2ea3b54ded..c942e3f667c6 100644 --- a/012700/day/candle-day-250.csv +++ b/012700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3670,3685,3725,3640,15846,58026921,00,0.00,N,5,-15, 20250408,3685,3715,3720,3660,13210,48584847,00,0.00,N,2,25, 20250407,3660,3760,3805,3660,44512,165139920,00,0.00,N,5,-135, 20250404,3795,3800,3825,3780,29899,113438521,00,0.00,N,5,-5, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index bafea7eb18f6..812b2e3e85f6 100644 --- a/012750/day/candle-day-250.csv +++ b/012750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,59500,59400,60100,58900,43606,2586234000,00,0.00,N,5,-400, 20250408,59900,60000,60500,59400,47858,2861058150,00,0.00,N,5,-800, 20250407,60700,60100,60800,58500,60259,3603345750,00,0.00,N,5,-900, 20250404,61600,61700,62000,60900,30211,1854802750,00,0.00,N,3,0, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index f1de3dc7789f..8097bf8e464b 100644 --- a/012790/day/candle-day-250.csv +++ b/012790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6120,6150,6210,6050,37972,232373965,00,0.00,N,5,-110, 20250408,6230,6140,6280,6130,29281,181559720,00,0.00,N,2,160, 20250407,6070,6230,6230,6070,81082,498452285,00,0.00,N,5,-270, 20250404,6340,6270,6410,6260,67414,427130540,00,0.00,N,2,10, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index bcb7f3477e8d..a90318863cfa 100644 --- a/012800/day/candle-day-250.csv +++ b/012800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1261,1283,1292,1252,650923,824520133,00,0.00,N,5,-27, 20250408,1288,1295,1299,1269,751985,967520982,00,0.00,N,2,29, 20250407,1259,1268,1284,1235,1241673,1560221258,00,0.00,N,5,-66, 20250404,1325,1289,1330,1244,1428754,1836968924,00,0.00,N,2,36, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index 420421c0fe00..3ab2cec19d2a 100644 --- a/012860/day/candle-day-250.csv +++ b/012860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1364,1370,1390,1341,109372,148946048,00,0.00,N,5,-19, 20250408,1383,1388,1410,1377,193653,269016224,00,0.00,N,2,11, 20250407,1372,1435,1450,1368,221924,308250753,00,0.00,N,5,-78, 20250404,1450,1425,1469,1424,209124,300934383,00,0.00,N,5,-11, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index 5a95c638a73b..f1addb2db399 100644 --- a/013000/day/candle-day-250.csv +++ b/013000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1524,1641,1641,1458,367171,560408317,00,0.00,N,5,-65, 20250408,1589,1650,1695,1521,778948,1268612768,00,0.00,N,5,-90, 20250407,1679,1599,1758,1510,2605018,4270186312,00,0.00,N,2,184, 20250404,1495,1304,1500,1235,1663755,2363295745,00,0.00,N,2,191, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index 576fb9f8d6c5..1034b00665b8 100644 --- a/013030/day/candle-day-250.csv +++ b/013030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,25900,26250,26500,25650,62428,1624264650,00,0.00,N,2,400, 20250408,25500,25600,26050,25250,35250,906898650,00,0.00,N,2,400, 20250407,25100,26500,26500,25050,80227,2057599075,00,0.00,N,5,-1900, 20250404,27000,27350,27700,26700,66941,1815554425,00,0.00,N,5,-500, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index 6ca92df412bc..b4e2c82168b1 100644 --- a/013120/day/candle-day-250.csv +++ b/013120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2195,2225,2225,2165,20014,43651976,00,0.00,N,5,-10, 20250408,2205,2230,2285,2190,137306,303254067,00,0.00,N,5,-25, 20250407,2230,2255,2255,2150,61627,135034750,00,0.00,N,5,-60, 20250404,2290,2320,2325,2255,34794,79258686,00,0.00,N,5,-15, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index 2989618229a4..d69d53eae0fb 100644 --- a/013310/day/candle-day-250.csv +++ b/013310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2675,2785,2835,2665,423409,1161499630,00,0.00,N,5,-135, 20250408,2810,2800,2865,2785,245718,692085190,00,0.00,N,2,35, 20250407,2775,2850,2850,2715,431549,1192381331,00,0.00,N,5,-160, 20250404,2935,2825,2935,2775,587716,1682884383,00,0.00,N,2,85, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index 4a071a734580..6c1e69acf74e 100644 --- a/013360/day/candle-day-250.csv +++ b/013360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4140,4320,4445,3950,5173837,21956875811,00,0.00,N,5,-160, 20250408,4300,4275,4350,3975,5670607,23807503055,00,0.00,N,2,200, 20250407,4100,3635,4320,3575,8772157,35723792464,00,0.00,N,2,565, 20250404,3535,3980,4795,2710,15210669,62483512741,00,0.00,N,5,-335, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 582acd9f0dff..1e99f38e020c 100644 --- a/013520/day/candle-day-250.csv +++ b/013520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1552,1560,1575,1548,28800,45086749,00,0.00,N,5,-18, 20250408,1570,1547,1595,1547,38403,60275352,00,0.00,N,2,23, 20250407,1547,1607,1620,1539,76082,119481061,00,0.00,N,5,-101, 20250404,1648,1626,1650,1598,80287,129991018,00,0.00,N,2,22, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 1c03373c8711..32bfa6f04987 100644 --- a/013570/day/candle-day-250.csv +++ b/013570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3425,3400,3485,3330,93198,316389859,00,0.00,N,5,-60, 20250408,3485,3555,3600,3450,235684,824348686,00,0.00,N,5,-40, 20250407,3525,3670,3710,3500,150354,535063577,00,0.00,N,5,-265, 20250404,3790,3750,3790,3665,41916,155458148,00,0.00,N,2,40, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index f02e3b88249b..fd684f149475 100644 --- a/013580/day/candle-day-250.csv +++ b/013580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,23900,22000,26300,20250,13651248,324754788575,00,0.00,N,2,3400, 20250408,20500,16800,20500,16700,3139617,58103059510,00,0.00,N,1,4700, 20250407,15800,14770,17440,14100,4187207,67435627050,00,0.00,N,2,1800, 20250404,14000,13150,14120,13080,163083,2242804325,00,0.00,N,2,800, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 29ecca66f9cf..8dd55bea2cbd 100644 --- a/013700/day/candle-day-250.csv +++ b/013700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1228,1308,1320,1221,416872,526261770,00,0.00,N,5,-80, 20250408,1308,1258,1400,1258,1931285,2597481414,00,0.00,N,2,28, 20250407,1280,1259,1380,1221,1720239,2252792976,00,0.00,N,2,47, 20250404,1233,1120,1328,1120,1112117,1390820302,00,0.00,N,2,112, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index ede637e83f12..9e4fa0c85237 100644 --- a/013720/day/candle-day-250.csv +++ b/013720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,659,691,691,656,104894,70173670,00,0.00,N,5,-32, 20250408,691,690,725,682,57393,39867249,00,0.00,N,2,1, 20250407,690,713,719,690,127653,89127192,00,0.00,N,5,-29, 20250404,719,735,763,702,249829,179984967,00,0.00,N,5,-22, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 16e5b9da1e5c..b2df804e4111 100644 --- a/013810/day/candle-day-250.csv +++ b/013810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3240,3405,3500,3215,179066,593487434,00,0.00,N,5,-145, 20250408,3385,3245,3520,3245,441709,1503908894,00,0.00,N,2,155, 20250407,3230,3270,3320,3130,173172,557266223,00,0.00,N,5,-55, 20250404,3285,3250,3350,3190,147091,484683751,00,0.00,N,2,30, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index df5dcdfa2936..824f3e76115d 100644 --- a/013870/day/candle-day-250.csv +++ b/013870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3710,3750,3790,3620,50239,186248320,00,0.00,N,5,-40, 20250408,3750,3725,3780,3665,36442,135121123,00,0.00,N,2,50, 20250407,3700,3685,3740,3550,63296,230561018,00,0.00,N,5,-15, 20250404,3715,3690,3850,3630,70037,261802937,00,0.00,N,5,-10, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 3b89a8297ef3..fb4e9de21ae1 100644 --- a/013890/day/candle-day-250.csv +++ b/013890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15530,15920,16260,15270,178080,2780617295,00,0.00,N,5,-670, 20250408,16200,15800,16220,15540,165752,2634469305,00,0.00,N,2,890, 20250407,15310,15800,16140,15120,318927,4949467305,00,0.00,N,5,-1120, 20250404,16430,16990,17160,15980,447518,7384060625,00,0.00,N,5,-870, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index dde931d67f11..9148c3efb5f0 100644 --- a/013990/day/candle-day-250.csv +++ b/013990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7330,8000,8020,7110,1765733,13271778240,00,0.00,N,5,-270, 20250408,7600,7510,8260,7260,5634239,43843398185,00,0.00,N,5,-350, 20250407,7950,7570,8700,7390,11460016,93170067585,00,0.00,N,2,1210, 20250404,6740,5700,7110,5140,10014986,64750741290,00,0.00,N,2,1160, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 5379ca28a05a..5d5fc6d24c56 100644 --- a/014100/day/candle-day-250.csv +++ b/014100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3000,3140,3290,2830,308821,936847384,00,0.00,N,5,-130, 20250408,3130,3050,3395,2940,539962,1713070498,00,0.00,N,5,-80, 20250407,3210,3100,3650,3040,1190344,3950146915,00,0.00,N,2,220, 20250404,2990,2770,3160,2500,1096076,3197590558,00,0.00,N,2,295, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index ac142e968710..757d99b3bc66 100644 --- a/014130/day/candle-day-250.csv +++ b/014130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3340,3320,3365,3305,21260,70962770,00,0.00,N,2,40, 20250408,3300,3375,3375,3280,28164,93355850,00,0.00,N,5,-50, 20250407,3350,3355,3410,3255,32427,108638810,00,0.00,N,5,-5, 20250404,3355,3305,3355,3270,15990,52766415,00,0.00,N,2,50, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index bfbbb3ccb4c6..e977d9e79a6c 100644 --- a/014160/day/candle-day-250.csv +++ b/014160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1994,2505,2525,1957,38598472,84695267033,00,0.00,N,5,-486, 20250408,2480,1987,2480,1905,39158487,89058947171,00,0.00,N,1,572, 20250407,1908,1810,2070,1758,49280698,95266015191,00,0.00,N,2,133, 20250404,1775,1430,1802,1356,41839041,69281744207,00,0.00,N,2,354, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index ffe66a8268c0..518ec4703a60 100644 --- a/014190/day/candle-day-250.csv +++ b/014190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1607,1700,1706,1590,401862,656750243,00,0.00,N,5,-99, 20250408,1706,1690,1770,1620,1277147,2171808896,00,0.00,N,2,93, 20250407,1613,1627,1678,1556,986987,1598996504,00,0.00,N,2,18, 20250404,1595,1495,1616,1495,851383,1329538580,00,0.00,N,2,100, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index a628ad4ae1ee..81e664caade7 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250409,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250408,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250407,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250404,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250403,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 9790412ee510..7d342a10d795 100644 --- a/014280/day/candle-day-250.csv +++ b/014280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4395,4085,4790,3910,10592602,47840207215,00,0.00,N,2,360, 20250408,4035,4340,4365,4010,1271305,5288513258,00,0.00,N,5,-240, 20250407,4275,4505,4510,4150,1021929,4385680804,00,0.00,N,5,-275, 20250404,4550,4655,4790,4410,2033103,9370329542,00,0.00,N,5,-160, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index 22c6a8c4c0ea..8d20f3fe26e8 100644 --- a/014440/day/candle-day-250.csv +++ b/014440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5070,5330,5360,4880,701814,3582663910,00,0.00,N,5,-150, 20250408,5220,4950,5550,4820,2017351,10589673705,00,0.00,N,2,390, 20250407,4830,4905,5450,4620,1911508,9787657994,00,0.00,N,2,20, 20250404,4810,4420,4910,4350,572572,2705111377,00,0.00,N,2,320, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 2b134231feb4..d93be022c905 100644 --- a/014470/day/candle-day-250.csv +++ b/014470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2280,2520,2545,2230,2131599,4974600530,00,0.00,N,5,-230, 20250408,2510,2630,2720,2370,4405782,11375396209,00,0.00,N,5,-105, 20250407,2615,2380,2810,2345,9506716,24785298277,00,0.00,N,2,275, 20250404,2340,2320,2500,2025,10809875,25303806118,00,0.00,N,2,90, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index b370745f39c5..05bbd4382589 100644 --- a/014530/day/candle-day-250.csv +++ b/014530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3425,3450,3495,3360,176287,605924765,00,0.00,N,5,-25, 20250408,3450,3450,3470,3385,202245,695934290,00,0.00,N,2,65, 20250407,3385,3400,3485,3300,266861,907839556,00,0.00,N,5,-55, 20250404,3440,3290,3455,3250,233046,785581198,00,0.00,N,2,145, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index c4186deeda5c..212bdb99e5c2 100644 --- a/014570/day/candle-day-250.csv +++ b/014570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4600,4640,4690,4565,8574,39475685,00,0.00,N,5,-35, 20250408,4635,4615,4690,4585,12542,57981110,00,0.00,N,2,20, 20250407,4615,4560,4750,4440,46913,217008690,00,0.00,N,2,50, 20250404,4565,4360,4565,4360,10418,46333160,00,0.00,N,2,60, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 85ac2f7a9c93..aedd8bbcf7ca 100644 --- a/014580/day/candle-day-250.csv +++ b/014580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4100,4095,4155,4055,175909,719361395,00,0.00,N,3,0, 20250408,4100,4090,4245,4070,179996,746818410,00,0.00,N,2,35, 20250407,4065,4260,4310,4020,245924,1012859558,00,0.00,N,5,-305, 20250404,4370,4300,4380,4260,171647,742751280,00,0.00,N,2,40, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index 8d73598680e5..433742739e18 100644 --- a/014620/day/candle-day-250.csv +++ b/014620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,24050,24700,24950,23400,502351,12145227950,00,0.00,N,2,350, 20250408,23700,23300,23950,22800,272078,6383396200,00,0.00,N,2,1100, 20250407,22600,23050,23850,22550,363674,8366562750,00,0.00,N,5,-1950, 20250404,24550,24050,25250,24000,289840,7113039900,00,0.00,N,2,100, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index 1370a2397962..b445c67c2079 100644 --- a/014680/day/candle-day-250.csv +++ b/014680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,95100,98000,98600,93600,76772,7326712650,00,0.00,N,5,-4000, 20250408,99100,104200,104700,98100,78986,7930366600,00,0.00,N,5,-1300, 20250407,100400,106200,107400,99200,101542,10372235750,00,0.00,N,5,-11600, 20250404,112000,116000,118000,108800,117645,13262773950,00,0.00,N,5,-6400, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 516f47a0897e..26bc0dd2c0ad 100644 --- a/014710/day/candle-day-250.csv +++ b/014710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6450,7500,7550,6160,5734937,39741621530,00,0.00,N,5,-370, 20250408,6820,5310,6820,5250,3886893,24190243460,00,0.00,N,1,1570, 20250407,5250,5300,5630,5160,625532,3378347625,00,0.00,N,5,-200, 20250404,5450,4945,5850,4880,1766768,9687808475,00,0.00,N,2,440, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index ae49467569f2..9d9c0e072e82 100644 --- a/014790/day/candle-day-250.csv +++ b/014790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2175,2310,2310,2170,32386,71612005,00,0.00,N,5,-50, 20250408,2225,2190,2405,2155,206395,471256253,00,0.00,N,2,85, 20250407,2140,2150,2235,2125,79785,173311400,00,0.00,N,5,-80, 20250404,2220,2210,2230,2140,27945,61351460,00,0.00,N,5,-5, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 8adff39f3a7f..6292252f0fb0 100644 --- a/014820/day/candle-day-250.csv +++ b/014820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,29400,30150,31000,29200,22497,670195000,00,0.00,N,5,-1550, 20250408,30950,31200,31700,30650,23517,728009250,00,0.00,N,5,-250, 20250407,31200,31500,31500,30850,16209,503820975,00,0.00,N,5,-1700, 20250404,32900,32000,33000,31800,19333,626925550,00,0.00,N,2,300, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index 738d87198041..ab777e019e48 100644 --- a/014830/day/candle-day-250.csv +++ b/014830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,70900,69100,70900,69100,20889,1461565900,00,0.00,N,2,800, 20250408,70100,73500,73500,69600,16751,1182116300,00,0.00,N,2,700, 20250407,69400,73900,74000,69300,24507,1729761350,00,0.00,N,5,-4500, 20250404,73900,74100,74900,72400,19589,1440596700,00,0.00,N,5,-200, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index edd6e3f69d93..8a462fc1af6c 100644 --- a/014910/day/candle-day-250.csv +++ b/014910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1065,1014,1065,1011,78525,82203555,00,0.00,N,2,34, 20250408,1031,1026,1050,1019,98891,102090103,00,0.00,N,2,7, 20250407,1024,1050,1062,1020,84420,87071899,00,0.00,N,5,-39, 20250404,1063,1048,1077,1048,81175,86071803,00,0.00,N,2,14, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index d95b7d6f8d33..05e1eeebed80 100644 --- a/014940/day/candle-day-250.csv +++ b/014940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4420,4570,4590,4370,684706,3061314627,00,0.00,N,2,5, 20250408,4415,4440,4475,4300,523533,2300889548,00,0.00,N,2,175, 20250407,4240,4665,4670,4200,1009583,4416383758,00,0.00,N,5,-550, 20250404,4790,4715,5240,4665,2254424,11154831528,00,0.00,N,2,60, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index 24c03d5b2daa..fefa44b59afd 100644 --- a/014970/day/candle-day-250.csv +++ b/014970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2725,2740,2740,2695,2669,7226042,00,0.00,N,5,-15, 20250408,2740,2680,2745,2680,4624,12505603,00,0.00,N,2,40, 20250407,2700,2760,2760,2540,8533,22766625,00,0.00,N,5,-60, 20250404,2760,2725,2760,2590,1914,5222985,00,0.00,N,2,5, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 05dba7efb1cc..04712537eee9 100644 --- a/014990/day/candle-day-250.csv +++ b/014990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,855,871,898,841,542506,471346109,00,0.00,N,5,-43, 20250408,898,891,930,861,913118,820405851,00,0.00,N,2,8, 20250407,890,855,950,840,1839791,1672512999,00,0.00,N,2,3, 20250404,887,798,922,789,2392400,2075493200,00,0.00,N,2,87, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index b7a16fcc6390..e98bedf1ec65 100644 --- a/015020/day/candle-day-250.csv +++ b/015020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2020,2075,2195,1967,7345960,15270190093,00,0.00,N,5,-10, 20250408,2030,1912,2100,1865,5977566,11856828590,00,0.00,N,2,122, 20250407,1908,1728,2045,1667,8719909,16492006908,00,0.00,N,2,243, 20250404,1665,1966,2300,1510,16503328,31887055338,00,0.00,N,5,-228, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 65394e189dd0..ad76152f0b22 100644 --- a/015230/day/candle-day-250.csv +++ b/015230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4625,4655,4685,4565,31646,146404885,00,0.00,N,5,-65, 20250408,4690,4580,4700,4580,41105,190921403,00,0.00,N,2,115, 20250407,4575,4600,4695,4520,86838,398862458,00,0.00,N,5,-160, 20250404,4735,4600,4745,4590,81237,378888278,00,0.00,N,3,0, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index 52bcfc86cca5..58e6a6a5bda3 100644 --- a/015260/day/candle-day-250.csv +++ b/015260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,437,442,452,437,22032,9712667,00,0.00,N,5,-2, 20250408,439,453,453,439,36243,16054826,00,0.00,N,5,-14, 20250407,453,462,464,431,40824,18477227,00,0.00,N,5,-14, 20250404,467,464,467,464,25424,11849813,00,0.00,N,2,3, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 5a9cfe898c53..6dbe371bc225 100644 --- a/015360/day/candle-day-250.csv +++ b/015360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,45500,45950,46000,45000,7724,351985625,00,0.00,N,5,-400, 20250408,45900,46450,46450,45650,5062,232279350,00,0.00,N,5,-100, 20250407,46000,47500,47500,45750,6869,317052850,00,0.00,N,5,-1500, 20250404,47500,46700,47900,46250,7151,337853900,00,0.00,N,2,800, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 758017ffd07b..700973d453f7 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,515,515,515,515,0,0,00,0.00,Y,3,0, +20250409,515,515,515,515,0,0,00,0.00,Y,3,0, +20250408,515,515,515,515,0,0,00,0.00,Y,0,0, 20250407,515,515,515,515,0,0,00,0.00,Y,0,0, 20250404,515,515,515,515,0,0,00,0.00,N,0,0, 20250403,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index 82a1d0f4bf37..0af4f5189e3a 100644 --- a/015710/day/candle-day-250.csv +++ b/015710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3710,3800,3910,3655,55384,206922012,00,0.00,N,5,-165, 20250408,3875,3720,3940,3720,72343,279269804,00,0.00,N,2,160, 20250407,3715,3870,3870,3685,88712,330902130,00,0.00,N,5,-200, 20250404,3915,3780,3975,3760,62592,241817065,00,0.00,N,2,95, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index 7664241db88d..b53af7c61eab 100644 --- a/015750/day/candle-day-250.csv +++ b/015750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4885,4935,4975,4835,453242,2210547111,00,0.00,N,5,-100, 20250408,4985,5120,5130,4960,345529,1737050463,00,0.00,N,2,5, 20250407,4980,5110,5170,4960,585836,2946509160,00,0.00,N,5,-350, 20250404,5330,5120,5410,5070,566167,2978784405,00,0.00,N,2,100, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index 64808f97cb7a..1ca3256f9d9b 100644 --- a/015760/day/candle-day-250.csv +++ b/015760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,22500,22600,22750,22250,2030750,45594061756,00,0.00,N,2,50, 20250408,22450,22550,22750,22200,1930798,43428051125,00,0.00,N,3,0, 20250407,22450,21600,22600,21400,3758996,83466050725,00,0.00,N,2,450, 20250404,22000,21450,22350,21400,2709112,59397468375,00,0.00,N,2,500, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index fc5240858d3c..7c5aff38eaf6 100644 --- a/015860/day/candle-day-250.csv +++ b/015860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3340,3360,3410,3310,63087,211929683,00,0.00,N,5,-60, 20250408,3400,3415,3450,3395,56299,192460800,00,0.00,N,2,5, 20250407,3395,3520,3520,3280,75147,255062424,00,0.00,N,5,-145, 20250404,3540,3505,3560,3500,57155,200985970,00,0.00,N,2,5, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index 159f7414d8b2..5b603539b17d 100644 --- a/015890/day/candle-day-250.csv +++ b/015890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4465,4425,4525,4390,71554,317512172,00,0.00,N,5,-20, 20250408,4485,4475,4575,4465,36767,165053881,00,0.00,N,2,15, 20250407,4470,4600,4685,4445,106368,478571965,00,0.00,N,5,-220, 20250404,4690,4645,4690,4575,41798,193337760,00,0.00,N,2,40, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index 0de335fe63a4..23358fc85fc7 100644 --- a/016090/day/candle-day-250.csv +++ b/016090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1903,1988,1988,1869,258004,494664922,00,0.00,N,5,-62, 20250408,1965,1952,2005,1947,172655,340152742,00,0.00,N,2,29, 20250407,1936,1983,1995,1925,168522,326462413,00,0.00,N,5,-47, 20250404,1983,1976,1999,1950,237366,467005801,00,0.00,N,2,16, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index cd9dcbcd1fd0..ac2d8261cab6 100644 --- a/016100/day/candle-day-250.csv +++ b/016100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2225,2215,2280,2195,31264,69329165,00,0.00,N,5,-5, 20250408,2230,2180,2240,2180,8228,18244623,00,0.00,N,2,45, 20250407,2185,2325,2325,2180,17957,39672380,00,0.00,N,5,-140, 20250404,2325,2275,2390,2260,14483,33316087,00,0.00,N,2,25, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 237f72e6e8e7..ecc289972667 100644 --- a/016250/day/candle-day-250.csv +++ b/016250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14000,14000,14250,13920,2482,35000330,00,0.00,N,3,0, 20250408,14000,13990,14100,13890,1240,17340370,00,0.00,N,2,90, 20250407,13910,13230,14290,13230,3873,54053840,00,0.00,N,5,-440, 20250404,14350,14360,14490,14180,2160,30993630,00,0.00,N,5,-120, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index ee00b21dda3e..216a894075c7 100644 --- a/016360/day/candle-day-250.csv +++ b/016360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,42050,41950,42400,41550,272206,11429980225,00,0.00,N,5,-150, 20250408,42200,42950,43100,41975,250367,10613583975,00,0.00,N,5,-50, 20250407,42250,43600,43850,42100,396451,16877506950,00,0.00,N,5,-2800, 20250404,45050,44600,45475,44350,184962,8286299075,00,0.00,N,5,-250, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 490820c94887..b4df43e6a55a 100644 --- a/016380/day/candle-day-250.csv +++ b/016380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5200,5260,5400,5180,141815,743077480,00,0.00,N,5,-50, 20250408,5250,5320,5420,5240,114535,608389055,00,0.00,N,5,-60, 20250407,5310,5390,5450,5280,149455,795540760,00,0.00,N,5,-280, 20250404,5590,5500,5640,5370,154289,854687875,00,0.00,N,2,40, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 998210a64e16..64679bcb0724 100644 --- a/016450/day/candle-day-250.csv +++ b/016450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3405,3540,3540,3300,104632,353588556,00,0.00,N,5,-115, 20250408,3520,3580,3580,3450,29870,104180835,00,0.00,N,2,70, 20250407,3450,3505,3535,3390,38605,133004190,00,0.00,N,5,-135, 20250404,3585,3420,3585,3380,77491,269509924,00,0.00,N,2,60, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 189ef9f0ecd4..4a6caf7535df 100644 --- a/016580/day/candle-day-250.csv +++ b/016580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10560,10700,10760,10530,16739,178226085,00,0.00,N,5,-180, 20250408,10740,10750,10890,10700,12677,136611525,00,0.00,N,2,20, 20250407,10720,11000,11000,10720,23787,257098190,00,0.00,N,5,-340, 20250404,11060,11000,11200,10980,17991,198734670,00,0.00,N,5,-70, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index ae04638f08ae..5d98144263af 100644 --- a/016590/day/candle-day-250.csv +++ b/016590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7030,7170,7170,6910,32345,226463180,00,0.00,N,5,-130, 20250408,7160,7040,7210,6910,24859,176781500,00,0.00,N,2,140, 20250407,7020,7170,7170,6810,48102,334169090,00,0.00,N,5,-160, 20250404,7180,7030,7180,6970,13681,97107960,00,0.00,N,2,140, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index a9b88d02da66..6b7472888d9e 100644 --- a/016600/day/candle-day-250.csv +++ b/016600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,247,248,256,245,482110,120007701,00,0.00,N,5,-4, 20250408,251,242,253,240,1045166,255721952,00,0.00,N,2,7, 20250407,244,249,249,242,341360,83343431,00,0.00,N,5,-7, 20250404,251,252,257,246,565366,141343019,00,0.00,N,5,-4, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index b7c676adfe2f..3f33be2a9ccb 100644 --- a/016610/day/candle-day-250.csv +++ b/016610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5340,5410,5440,5220,80675,428875150,00,0.00,N,5,-60, 20250408,5400,5350,5470,5300,75955,410532160,00,0.00,N,2,120, 20250407,5280,5450,5450,5200,138731,737286940,00,0.00,N,5,-220, 20250404,5500,5480,5520,5350,53338,289877330,00,0.00,N,2,40, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 7749320304b6..d85c1838f7a6 100644 --- a/016670/day/candle-day-250.csv +++ b/016670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6000,5850,6250,5820,37640,226518940,00,0.00,N,5,-10, 20250408,6010,6080,6250,5800,67185,403410135,00,0.00,N,5,-170, 20250407,6180,5820,6400,5340,121061,713945920,00,0.00,N,2,140, 20250404,6040,5500,6200,5050,430803,2492399860,00,0.00,N,2,690, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index 158c04463100..2e2403005cd0 100644 --- a/016710/day/candle-day-250.csv +++ b/016710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6800,6890,6940,6800,14822,101499255,00,0.00,N,5,-80, 20250408,6880,6990,6990,6880,16448,113639060,00,0.00,N,5,-10, 20250407,6890,7020,7020,6850,15054,104004200,00,0.00,N,5,-130, 20250404,7020,7050,7050,6940,4949,34550560,00,0.00,N,2,20, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index 22bbfa0140f0..b6888f585264 100644 --- a/016740/day/candle-day-250.csv +++ b/016740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2875,2910,2920,2820,82217,234647085,00,0.00,N,5,-35, 20250408,2910,2910,2940,2875,31231,90704629,00,0.00,N,3,0, 20250407,2910,3000,3000,2880,94994,277414117,00,0.00,N,5,-100, 20250404,3010,3005,3190,2960,79960,242553280,00,0.00,N,2,5, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 151aeb4904be..8d580521ef66 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,994,994,994,994,0,0,00,0.00,Y,3,0, +20250409,994,994,994,994,0,0,00,0.00,Y,3,0, +20250408,994,994,994,994,0,0,00,0.00,Y,0,0, 20250407,994,994,994,994,0,0,00,0.00,Y,0,0, 20250404,994,994,994,994,0,0,00,0.00,N,0,0, 20250403,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 28511bb468e3..b80d48c5bd61 100644 --- a/016800/day/candle-day-250.csv +++ b/016800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,42650,42600,42750,41600,851,35871300,00,0.00,N,2,50, 20250408,42600,41800,42600,41100,1248,52230700,00,0.00,N,2,800, 20250407,41800,42000,42400,41500,290,12135225,00,0.00,N,5,-500, 20250404,42300,42000,42350,42000,422,17830150,00,0.00,N,3,0, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index 9f0434e12f40..bfcd6e1778a2 100644 --- a/016880/day/candle-day-250.csv +++ b/016880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,910,890,950,890,341923,311747707,00,0.00,N,5,-20, 20250408,930,920,957,910,935735,873096707,00,0.00,N,2,20, 20250407,910,830,939,812,1648134,1478930243,00,0.00,N,2,71, 20250404,839,838,912,810,997337,852088675,00,0.00,N,5,-22, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index b5d33f74e0bf..faf63b6f8d57 100644 --- a/016920/day/candle-day-250.csv +++ b/016920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2390,2360,2840,2245,9702564,24727944202,00,0.00,N,2,125, 20250408,2265,2140,2380,2070,2221040,4936524390,00,0.00,N,2,130, 20250407,2135,2030,2175,1990,1434986,3014638784,00,0.00,N,2,105, 20250404,2030,2080,2400,1801,4345810,9466873347,00,0.00,N,5,-30, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 676ebc407459..30e39fccc0c3 100644 --- a/017000/day/candle-day-250.csv +++ b/017000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2780,2930,2985,2730,91676,259070760,00,0.00,N,5,-150, 20250408,2930,2810,2980,2760,184968,532753437,00,0.00,N,2,130, 20250407,2800,2730,2910,2525,262881,715296525,00,0.00,N,5,-90, 20250404,2890,2760,3035,2700,558967,1594370865,00,0.00,N,2,220, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index 0e1aec758230..e26d81909a59 100644 --- a/017040/day/candle-day-250.csv +++ b/017040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1265,1255,1279,1223,137586,171909729,00,0.00,N,5,-1, 20250408,1266,1269,1328,1249,154457,196128999,00,0.00,N,2,4, 20250407,1262,1344,1344,1251,165473,212784330,00,0.00,N,5,-101, 20250404,1363,1312,1435,1297,158829,215239147,00,0.00,N,2,41, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index ac6b0039e575..b9edcccd7dca 100644 --- a/017180/day/candle-day-250.csv +++ b/017180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1498,1510,1528,1412,37110,55459721,00,0.00,N,5,-24, 20250408,1522,1534,1534,1514,52034,79179024,00,0.00,N,3,0, 20250407,1522,1550,1568,1512,64152,97704777,00,0.00,N,5,-28, 20250404,1550,1528,1600,1528,57662,90127127,00,0.00,N,5,-2, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index 9a41b1109b16..a030879cf6ce 100644 --- a/017250/day/candle-day-250.csv +++ b/017250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1098,1015,1145,1015,292088,319371955,00,0.00,N,2,83, 20250408,1015,1012,1032,1009,54007,54752783,00,0.00,N,2,3, 20250407,1012,1038,1049,1012,45965,47073766,00,0.00,N,5,-37, 20250404,1049,1037,1050,1023,42827,44096240,00,0.00,N,2,12, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index 6bcd9b90f090..6e4581997e1c 100644 --- a/017370/day/candle-day-250.csv +++ b/017370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5390,5440,5630,5320,45830,246983530,00,0.00,N,5,-100, 20250408,5490,5420,5600,5400,45914,252183575,00,0.00,N,2,70, 20250407,5420,5830,5830,5390,62292,342780640,00,0.00,N,5,-430, 20250404,5850,5730,5950,5710,18194,105247050,00,0.00,N,5,-20, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index 71043df6903b..02581289eaf0 100644 --- a/017390/day/candle-day-250.csv +++ b/017390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,47850,48250,48250,47500,4620,220546800,00,0.00,N,5,-350, 20250408,48200,48500,48550,48050,2217,107051925,00,0.00,N,2,200, 20250407,48000,48400,48400,47850,5813,279343900,00,0.00,N,5,-600, 20250404,48600,48500,48800,48400,2021,98175300,00,0.00,N,2,100, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 3e3bfd50e098..052dedbf12b3 100644 --- a/017480/day/candle-day-250.csv +++ b/017480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4260,4500,4500,4230,20274,88088885,00,0.00,N,2,5, 20250408,4255,4235,4300,4235,9470,40434595,00,0.00,N,2,20, 20250407,4235,4285,4285,4160,11050,46525731,00,0.00,N,5,-85, 20250404,4320,4280,4320,4265,4686,20152575,00,0.00,N,2,25, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index 8823e8d80eed..fc0b056d2ea5 100644 --- a/017510/day/candle-day-250.csv +++ b/017510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4545,4600,4735,4485,136381,625995188,00,0.00,N,5,-190, 20250408,4735,4730,4885,4730,129877,623822858,00,0.00,N,2,70, 20250407,4665,4935,4935,4655,201025,955507452,00,0.00,N,5,-395, 20250404,5060,4855,5090,4855,127678,636332891,00,0.00,N,2,90, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 1a371ea1681b..73a9b80c84bc 100644 --- a/017550/day/candle-day-250.csv +++ b/017550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1682,1698,1707,1659,111426,187052016,00,0.00,N,5,-16, 20250408,1698,1703,1736,1698,107667,185353166,00,0.00,N,3,0, 20250407,1698,1795,1795,1617,216771,369419960,00,0.00,N,5,-97, 20250404,1795,1786,1814,1753,100624,180420486,00,0.00,N,2,9, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index 27fca8309c09..3530895719aa 100644 --- a/017650/day/candle-day-250.csv +++ b/017650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6390,6370,6530,6300,15542,100169650,00,0.00,N,2,20, 20250408,6370,6250,6410,6130,9994,62708120,00,0.00,N,2,120, 20250407,6250,6390,6450,6230,2355,14800640,00,0.00,N,5,-210, 20250404,6460,6470,6490,6300,4031,25564320,00,0.00,N,2,50, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 4240ad6e549d..7f2e9a078596 100644 --- a/017670/day/candle-day-250.csv +++ b/017670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,55100,55400,55400,54500,1007041,55353858191,00,0.00,N,2,300, 20250408,54800,55200,55500,54200,884188,48576287637,00,0.00,N,5,-1100, 20250407,55900,55000,55900,55000,628581,34938328370,00,0.00,N,5,-200, 20250404,56100,55700,56100,55500,460645,25709056150,00,0.00,N,2,400, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index ce0e406b86a9..c22bd63f549e 100644 --- a/017800/day/candle-day-250.csv +++ b/017800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,55000,54500,55900,54100,78053,4283479650,00,0.00,N,3,0, 20250408,55000,56300,56300,55000,86204,4774388100,00,0.00,N,5,-700, 20250407,55700,55600,56700,53400,197901,10965522600,00,0.00,N,5,-2700, 20250404,58400,58000,59900,57100,193335,11247085700,00,0.00,N,2,200, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index 97aede17454d..585049028117 100644 --- a/017810/day/candle-day-250.csv +++ b/017810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13960,14280,14430,13050,135106,1873576835,00,0.00,N,5,-590, 20250408,14550,14750,14750,14420,53430,777500315,00,0.00,N,2,140, 20250407,14410,14660,14910,14330,83414,1210308540,00,0.00,N,5,-790, 20250404,15200,15280,15410,14830,82810,1243785570,00,0.00,N,5,-130, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index 46ad3837bc15..c90f5594542b 100644 --- a/017860/day/candle-day-250.csv +++ b/017860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,20500,20100,20750,20000,155691,3164762675,00,0.00,N,2,150, 20250408,20350,21150,21550,20250,180383,3739742900,00,0.00,N,5,-300, 20250407,20650,21500,21750,20650,179598,3781924075,00,0.00,N,5,-1850, 20250404,22500,22150,23350,22050,188081,4237078825,00,0.00,N,5,-150, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index f26394ef9a29..c1c553922eb3 100644 --- a/017890/day/candle-day-250.csv +++ b/017890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8680,8790,8850,8630,35963,315597630,00,0.00,N,5,-110, 20250408,8790,8690,8840,8660,31488,275655000,00,0.00,N,2,200, 20250407,8590,9000,9000,8520,49116,425527870,00,0.00,N,5,-450, 20250404,9040,8980,9080,8850,44326,398451615,00,0.00,N,2,50, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index ddc426637155..2b3ecf39121d 100644 --- a/017900/day/candle-day-250.csv +++ b/017900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1690,1691,1711,1686,19723,33459912,00,0.00,N,5,-16, 20250408,1706,1697,1730,1693,54686,93291762,00,0.00,N,2,19, 20250407,1687,1716,1716,1650,27971,47321725,00,0.00,N,5,-30, 20250404,1717,1678,1719,1672,26999,45885904,00,0.00,N,2,19, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 330646814c32..9c4d65500cd6 100644 --- a/017940/day/candle-day-250.csv +++ b/017940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,55000,56300,57000,54200,12693,701985850,00,0.00,N,5,-1300, 20250408,56300,57200,57300,56000,10327,582913150,00,0.00,N,2,100, 20250407,56200,57100,57600,56000,17571,991059350,00,0.00,N,5,-2700, 20250404,58900,59000,59200,57800,7694,448256150,00,0.00,N,5,-100, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index f8e9084dea65..499fcc75a229 100644 --- a/017960/day/candle-day-250.csv +++ b/017960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17440,18200,18270,17110,1406023,24708125710,00,0.00,N,2,130, 20250408,17310,16740,17460,16570,1518605,26036065380,00,0.00,N,2,1250, 20250407,16060,16500,16750,15790,1432384,23277576680,00,0.00,N,5,-770, 20250404,16830,16490,17400,16260,1626654,27433699735,00,0.00,N,2,280, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index f71a15de474f..3f4e727aab48 100644 --- a/018000/day/candle-day-250.csv +++ b/018000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,981,1039,1041,971,1647196,1655289954,00,0.00,N,5,-57, 20250408,1038,1010,1044,999,1626311,1664450199,00,0.00,N,2,31, 20250407,1007,989,1054,985,3275790,3330777804,00,0.00,N,5,-7, 20250404,1014,934,1023,928,5062131,5068355939,00,0.00,N,2,72, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index aec469927bc2..f47843d33ac0 100644 --- a/018120/day/candle-day-250.csv +++ b/018120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16930,17000,17200,16790,4234,72048100,00,0.00,N,5,-240, 20250408,17170,16900,17250,16900,6548,112213250,00,0.00,N,2,400, 20250407,16770,17220,17220,16710,4264,72048910,00,0.00,N,5,-440, 20250404,17210,17200,17280,17140,1015,17466480,00,0.00,N,2,10, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index e653b3f69d09..11e1b49a8ac9 100644 --- a/018250/day/candle-day-250.csv +++ b/018250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12700,13190,13330,12500,113562,1462516390,00,0.00,N,5,-630, 20250408,13330,13730,14020,13250,140549,1896632710,00,0.00,N,5,-190, 20250407,13520,14360,14500,13500,188983,2632833420,00,0.00,N,5,-1590, 20250404,15110,15140,15590,14900,188494,2860935360,00,0.00,N,5,-550, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 3c67b2384a07..5a3cc322bb97 100644 --- a/018260/day/candle-day-250.csv +++ b/018260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,109600,109600,112700,109000,144523,15918782600,00,0.00,N,5,-600, 20250408,110200,113800,114100,110100,110012,12258750050,00,0.00,N,5,-2100, 20250407,112300,114500,114800,111700,133845,15088793200,00,0.00,N,5,-4900, 20250404,117200,116200,117900,115200,114275,13316554600,00,0.00,N,2,400, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 0523129b1d77..52f1895840a8 100644 --- a/018290/day/candle-day-250.csv +++ b/018290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,30100,31400,31900,29350,670564,20320721875,00,0.00,N,5,-1300, 20250408,31400,31800,32250,31100,228500,7223512375,00,0.00,N,2,400, 20250407,31000,32200,32450,30950,451765,14285777075,00,0.00,N,5,-2550, 20250404,33550,33000,34550,32850,501828,16924281175,00,0.00,N,5,-150, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index 1275a01c474c..3a29010dbf4c 100644 --- a/018310/day/candle-day-250.csv +++ b/018310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,19220,19350,19510,19000,11399,219912910,00,0.00,N,5,-140, 20250408,19360,19210,19580,18940,15246,295437320,00,0.00,N,2,430, 20250407,18930,19650,19650,18890,18890,361600850,00,0.00,N,5,-720, 20250404,19650,19750,19870,19530,10296,203239190,00,0.00,N,5,-100, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index c869c697dbbf..c5c4263cf993 100644 --- a/018470/day/candle-day-250.csv +++ b/018470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1345,1349,1391,1331,665107,900408499,00,0.00,N,5,-32, 20250408,1377,1389,1411,1353,362292,498374664,00,0.00,N,2,1, 20250407,1376,1463,1463,1376,597850,833858716,00,0.00,N,5,-91, 20250404,1467,1420,1487,1419,352026,510243634,00,0.00,N,2,16, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 0b34faaf8310..844f3eebb581 100644 --- a/018500/day/candle-day-250.csv +++ b/018500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1864,1719,1994,1693,7135174,13342739578,00,0.00,N,2,146, 20250408,1718,1735,1738,1674,1115702,1899581168,00,0.00,N,2,18, 20250407,1700,1745,1805,1654,1938627,3354255487,00,0.00,N,5,-31, 20250404,1731,1627,1874,1522,6721441,11660322824,00,0.00,N,2,119, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 4725b57ded72..a6024c938f57 100644 --- a/018620/day/candle-day-250.csv +++ b/018620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,857,869,880,845,25774,22186493,00,0.00,N,5,-12, 20250408,869,881,889,868,49204,43055472,00,0.00,N,5,-20, 20250407,889,898,898,869,62175,54907966,00,0.00,N,5,-10, 20250404,899,891,899,879,76553,68270562,00,0.00,N,3,0, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index a682c91e6018..8df75eac0a1f 100644 --- a/018670/day/candle-day-250.csv +++ b/018670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,231500,233000,238000,227500,12726,2960292000,00,0.00,N,3,0, 20250408,231500,233500,236000,227000,16377,3793903000,00,0.00,N,3,0, 20250407,231500,233000,236500,224500,15464,3595489250,00,0.00,N,5,-9500, 20250404,241000,243000,246000,238500,7119,1721813000,00,0.00,N,5,-2500, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index afe01f91d7a1..86ae7c1aaf93 100644 --- a/018680/day/candle-day-250.csv +++ b/018680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3040,3030,3050,2980,7490,22563355,00,0.00,N,2,10, 20250408,3030,3020,3095,3015,7069,21454935,00,0.00,N,2,25, 20250407,3005,3120,3120,3000,15992,48324260,00,0.00,N,5,-140, 20250404,3145,3085,3145,3055,3769,11626010,00,0.00,N,2,60, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index 1cab93acd2cc..8ede70556ba1 100644 --- a/018700/day/candle-day-250.csv +++ b/018700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,750,754,765,749,35273,26643397,00,0.00,N,5,-4, 20250408,754,752,763,746,34748,26104346,00,0.00,N,2,2, 20250407,752,800,800,751,37167,28102642,00,0.00,N,5,-27, 20250404,779,779,781,757,68964,52824727,00,0.00,N,5,-2, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index aa58ab08352a..e61c71f50a1a 100644 --- a/018880/day/candle-day-250.csv +++ b/018880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3160,3170,3250,3115,640556,2024669406,00,0.00,N,5,-60, 20250408,3220,3310,3345,3205,787950,2565649062,00,0.00,N,5,-10, 20250407,3230,3305,3310,3205,1412730,4589778208,00,0.00,N,5,-230, 20250404,3460,3340,3465,3305,1000601,3396852575,00,0.00,N,2,50, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index fa03caa0ea2e..66ac0746804b 100644 --- a/019010/day/candle-day-250.csv +++ b/019010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1986,2050,2050,1985,23423,46687852,00,0.00,N,5,-44, 20250408,2030,2050,2050,2000,6667,13415810,00,0.00,N,2,30, 20250407,2000,2000,2035,1991,12802,25646881,00,0.00,N,5,-20, 20250404,2020,2070,2100,2000,52629,106940255,00,0.00,N,5,-20, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index ad3a1a52849c..805d118957be 100644 --- a/019170/day/candle-day-250.csv +++ b/019170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6650,6690,6860,6400,132980,876391430,00,0.00,N,5,-240, 20250408,6890,6940,7050,6820,89082,618752835,00,0.00,N,2,60, 20250407,6830,7060,7150,6800,134070,922894720,00,0.00,N,5,-440, 20250404,7270,7120,7410,7060,95681,694282415,00,0.00,N,2,110, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 165bcf3c1af7..302b00c354b4 100644 --- a/019180/day/candle-day-250.csv +++ b/019180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2820,2880,2880,2755,124250,348469000,00,0.00,N,5,-75, 20250408,2895,2840,2920,2840,119178,344224510,00,0.00,N,2,55, 20250407,2840,2865,2890,2795,118251,333523420,00,0.00,N,5,-95, 20250404,2935,2905,3195,2870,253784,741170740,00,0.00,N,2,10, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index bf61c5d50b05..46ea05f6667a 100644 --- a/019210/day/candle-day-250.csv +++ b/019210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4950,5130,5130,4920,182545,909305618,00,0.00,N,5,-220, 20250408,5170,5230,5270,5090,65044,336199010,00,0.00,N,5,-30, 20250407,5200,5360,5360,5150,151635,789856535,00,0.00,N,5,-280, 20250404,5480,5330,5480,5290,107062,578787330,00,0.00,N,2,100, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 7e5cb2dcb469..ee4a4e121b31 100644 --- a/019440/day/candle-day-250.csv +++ b/019440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12720,12750,13050,12700,3026,38607055,00,0.00,N,5,-30, 20250408,12750,13090,13090,12680,9777,124437820,00,0.00,N,5,-10, 20250407,12760,12900,13000,12660,8854,112713095,00,0.00,N,5,-240, 20250404,13000,12990,13230,12900,5169,67101980,00,0.00,N,2,10, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 4d17ba0d73b2..35086d82f776 100644 --- a/019490/day/candle-day-250.csv +++ b/019490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,622,652,652,619,570390,360897937,00,0.00,N,5,-30, 20250408,652,647,705,640,819816,544496774,00,0.00,N,2,8, 20250407,644,659,659,630,932893,596275332,00,0.00,N,5,-25, 20250404,669,652,675,650,897131,596208386,00,0.00,N,2,3, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index d3e2a3e8ac34..b277be126d11 100644 --- a/019540/day/candle-day-250.csv +++ b/019540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3500,3575,3580,3425,57922,202827760,00,0.00,N,5,-80, 20250408,3580,3510,3630,3490,16741,59458905,00,0.00,N,2,80, 20250407,3500,3705,3705,3475,68109,239568612,00,0.00,N,5,-205, 20250404,3705,3705,3740,3600,74958,273334231,00,0.00,N,3,0, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index 298ae5c778d0..46ce95f0a365 100644 --- a/019550/day/candle-day-250.csv +++ b/019550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,621,621,641,613,516832,322421956,00,0.00,N,5,-22, 20250408,643,630,662,630,305587,196867596,00,0.00,N,2,14, 20250407,629,668,668,629,449146,287632189,00,0.00,N,5,-39, 20250404,668,650,676,646,255568,169181500,00,0.00,N,2,8, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index 0f06cc479ed6..4c38087bd8ca 100644 --- a/019570/day/candle-day-250.csv +++ b/019570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,245,240,245,236,177545,42654964,00,0.00,N,2,5, 20250408,240,238,248,237,444584,106553074,00,0.00,N,2,2, 20250407,238,243,243,229,458472,107940424,00,0.00,N,5,-5, 20250404,243,248,250,240,382862,93550656,00,0.00,N,5,-5, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 1fe60c514e21..3d78b408a956 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,921,921,921,921,0,0,00,0.00,Y,3,0, +20250409,921,921,921,921,0,0,00,0.00,Y,3,0, +20250408,921,921,921,921,0,0,00,0.00,Y,0,0, 20250407,921,921,921,921,0,0,00,0.00,Y,0,0, 20250404,921,921,921,921,0,0,00,0.00,N,0,0, 20250403,921,921,921,921,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 13306bf35beb..6a7759d389e8 100644 --- a/019660/day/candle-day-250.csv +++ b/019660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1024,967,1063,937,864626,868695543,00,0.00,N,2,57, 20250408,967,1001,1119,955,3623329,3770421309,00,0.00,N,2,106, 20250407,861,858,881,805,201766,172279219,00,0.00,N,5,-23, 20250404,884,969,969,855,416742,373372348,00,0.00,N,5,-85, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 423e8715a8f6..705f28d2db61 100644 --- a/019680/day/candle-day-250.csv +++ b/019680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2225,2140,2350,2140,265827,597636260,00,0.00,N,2,60, 20250408,2165,2120,2195,2120,47773,103021825,00,0.00,N,2,45, 20250407,2120,2120,2220,2110,113502,245475325,00,0.00,N,3,0, 20250404,2120,2040,2135,2040,35118,74166445,00,0.00,N,2,20, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index 44cdb779a2d5..3ec0a25805d5 100644 --- a/019770/day/candle-day-250.csv +++ b/019770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3490,3365,3490,3365,11689,40100165,00,0.00,N,2,55, 20250408,3435,3430,3510,3370,16280,56221457,00,0.00,N,3,0, 20250407,3435,3540,3540,3410,27031,92863460,00,0.00,N,5,-105, 20250404,3540,3645,3800,3300,169373,603644165,00,0.00,N,5,-105, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index 5a090c8183c6..dc268dcc407f 100644 --- a/019990/day/candle-day-250.csv +++ b/019990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5090,4950,5100,4910,37484,188150445,00,0.00,N,2,20, 20250408,5070,5030,5240,5030,23206,119774270,00,0.00,N,2,90, 20250407,4980,5430,5430,4975,81562,412746225,00,0.00,N,5,-510, 20250404,5490,5800,5930,5330,133022,743482920,00,0.00,N,5,-420, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 344f7adb1528..e2d7fb359606 100644 --- a/020000/day/candle-day-250.csv +++ b/020000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14030,14330,14400,13650,92004,1276592560,00,0.00,N,5,-380, 20250408,14410,14500,14500,14270,31172,447382280,00,0.00,N,2,50, 20250407,14360,14710,14710,14130,48797,695627405,00,0.00,N,5,-380, 20250404,14740,14820,14880,14530,30263,443529235,00,0.00,N,5,-90, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index 7ac0086e68f2..475f6cbb44b2 100644 --- a/020120/day/candle-day-250.csv +++ b/020120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2830,2905,2985,2755,98006,279332958,00,0.00,N,5,-170, 20250408,3000,3035,3120,2940,134438,405475740,00,0.00,N,5,-25, 20250407,3025,3020,3080,3005,44255,134011371,00,0.00,N,5,-120, 20250404,3145,3075,3250,3045,32448,101948815,00,0.00,N,2,30, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index a1daf589a215..3a42c5dca834 100644 --- a/020150/day/candle-day-250.csv +++ b/020150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,20250,20600,21350,20100,89209,1822115650,00,0.00,N,5,-700, 20250408,20950,21500,21750,20900,74999,1590067750,00,0.00,N,5,-100, 20250407,21050,21900,22350,21050,106295,2283333525,00,0.00,N,5,-1350, 20250404,22400,21050,22400,20700,123954,2705078975,00,0.00,N,2,1150, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 3b9414943a5b..f89f43662498 100644 --- a/020180/day/candle-day-250.csv +++ b/020180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1658,1748,1899,1575,16233834,28531300254,00,0.00,N,5,-92, 20250408,1750,1481,1907,1438,42246043,73864314297,00,0.00,N,2,275, 20250407,1475,1445,1550,1363,20191605,29776745292,00,0.00,N,2,188, 20250404,1287,1179,1310,1101,11067941,13643557593,00,0.00,N,2,130, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index f073cba816bc..74ff5e04728f 100644 --- a/020400/day/candle-day-250.csv +++ b/020400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6120,6250,6440,6080,9002,55796690,00,0.00,N,3,0, 20250408,6120,6170,6360,6110,14691,90514940,00,0.00,N,2,10, 20250407,6110,6230,6300,6070,7624,46747365,00,0.00,N,5,-340, 20250404,6450,6400,6520,6080,4800,30326130,00,0.00,N,2,50, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index d005527b9504..999917de32c7 100644 --- a/020560/day/candle-day-250.csv +++ b/020560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9210,9500,9500,9100,86177,799825535,00,0.00,N,5,-220, 20250408,9430,9730,9850,9430,84790,807277825,00,0.00,N,5,-140, 20250407,9570,9800,9800,9310,103407,996558755,00,0.00,N,5,-370, 20250404,9940,9980,10080,9900,60412,601938640,00,0.00,N,5,-60, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index da25b08a2188..78820c205f26 100644 --- a/020710/day/candle-day-250.csv +++ b/020710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4905,5650,5700,4865,3160232,16576686204,00,0.00,N,5,-1095, 20250408,6000,4790,6140,4580,12256728,68294020587,00,0.00,N,2,1275, 20250407,4725,4160,4970,4130,6025382,27936948316,00,0.00,N,2,725, 20250404,4000,3625,4045,3625,507398,1971956708,00,0.00,N,2,280, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 04d92ea2d4da..947550216eec 100644 --- a/020760/day/candle-day-250.csv +++ b/020760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,739,777,777,718,71349,53458640,00,0.00,N,5,-6, 20250408,745,699,839,699,247369,192311883,00,0.00,N,2,31, 20250407,714,768,771,698,55724,40610601,00,0.00,N,5,-54, 20250404,768,770,780,766,30686,23646316,00,0.00,N,5,-9, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index a22ac0de4b7e..956fb13803fb 100644 --- a/021040/day/candle-day-250.csv +++ b/021040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,901,908,917,897,19493,17623441,00,0.00,N,5,-7, 20250408,908,898,909,898,27145,24459954,00,0.00,N,2,11, 20250407,897,921,922,896,17169,15553169,00,0.00,N,5,-27, 20250404,924,927,927,917,16953,15630440,00,0.00,N,5,-3, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index c2ee8481bcfc..ced9d8b5e197 100644 --- a/021050/day/candle-day-250.csv +++ b/021050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1155,1195,1220,1155,318752,380623565,00,0.00,N,5,-40, 20250408,1195,1182,1198,1168,302770,357763331,00,0.00,N,2,24, 20250407,1171,1217,1217,1160,396340,467053901,00,0.00,N,5,-71, 20250404,1242,1235,1242,1194,308825,374545641,00,0.00,N,2,7, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index b865398af7ef..00ac9c311038 100644 --- a/021080/day/candle-day-250.csv +++ b/021080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2090,2125,2175,2065,303342,644604730,00,0.00,N,5,-65, 20250408,2155,2140,2225,2105,761366,1655057012,00,0.00,N,2,30, 20250407,2125,2115,2210,2080,724488,1553200124,00,0.00,N,3,0, 20250404,2125,2060,2130,2035,408457,854166938,00,0.00,N,2,55, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index f7be3336d515..a9db0eb97de2 100644 --- a/021240/day/candle-day-250.csv +++ b/021240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,70000,70300,72700,68600,219140,15417597950,00,0.00,N,5,-1900, 20250408,71900,73100,74500,70400,195017,14022793900,00,0.00,N,5,-900, 20250407,72800,73000,75300,70100,190760,13911350550,00,0.00,N,5,-4300, 20250404,77100,77000,77600,75600,139752,10714922800,00,0.00,N,5,-800, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index df73d70c4776..68d99c14ad86 100644 --- a/021320/day/candle-day-250.csv +++ b/021320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3980,3880,4020,3880,18890,75079710,00,0.00,N,2,100, 20250408,3880,3845,4045,3845,22162,87099604,00,0.00,N,2,35, 20250407,3845,3950,3965,3800,6247,24006152,00,0.00,N,5,-120, 20250404,3965,3965,3975,3900,3331,13147970,00,0.00,N,3,0, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index 741ee3237ba6..912cf71e4f2a 100644 --- a/021650/day/candle-day-250.csv +++ b/021650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2110,2155,2190,2100,18421,38885620,00,0.00,N,5,-45, 20250408,2155,2150,2175,2105,20371,43418965,00,0.00,N,2,5, 20250407,2150,2175,2190,2100,24609,52919630,00,0.00,N,5,-40, 20250404,2190,2180,2195,2135,9616,20730570,00,0.00,N,3,0, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index 973ade940993..688db1f5f40b 100644 --- a/021820/day/candle-day-250.csv +++ b/021820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7690,8530,8600,7690,68468,543611750,00,0.00,N,5,-660, 20250408,8350,7750,8400,7750,115112,945706555,00,0.00,N,2,620, 20250407,7730,8080,8080,7720,19478,152523150,00,0.00,N,5,-350, 20250404,8080,7690,8080,7570,21727,170787280,00,0.00,N,2,380, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index b73afc909629..d51358956ffd 100644 --- a/021880/day/candle-day-250.csv +++ b/021880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,235,237,237,232,122702,28857362,00,0.00,N,5,-2, 20250408,237,236,242,230,153988,36220148,00,0.00,N,2,1, 20250407,236,238,242,230,102466,24373014,00,0.00,N,5,-4, 20250404,240,246,248,236,136395,32779425,00,0.00,N,5,-6, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index ff71f31c38b5..5280a6deaf58 100644 --- a/022100/day/candle-day-250.csv +++ b/022100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,23950,23600,24500,23300,1083119,25862195225,00,0.00,N,2,800, 20250408,23150,24050,24150,23150,585858,13858939075,00,0.00,N,5,-150, 20250407,23300,23200,23900,22850,851647,19917080725,00,0.00,N,5,-900, 20250404,24200,23600,24550,23150,907245,21723367900,00,0.00,N,2,350, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index c82e7565d1b1..a52ab016f13c 100644 --- a/022220/day/candle-day-250.csv +++ b/022220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,861,877,908,851,113465,97707495,00,0.00,N,5,-15, 20250408,876,871,899,871,64616,57229838,00,0.00,N,2,3, 20250407,873,895,895,840,86348,74926061,00,0.00,N,5,-25, 20250404,898,864,898,855,80614,70744218,00,0.00,N,2,34, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index 276e20fb5f2b..a8f135b87a2d 100644 --- a/023000/day/candle-day-250.csv +++ b/023000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2320,2335,2335,2310,7417,17192450,00,0.00,N,5,-15, 20250408,2335,2375,2375,2315,9584,22334995,00,0.00,N,2,5, 20250407,2330,2305,2355,2305,13960,32439821,00,0.00,N,5,-5, 20250404,2335,2330,2345,2315,4073,9502125,00,0.00,N,2,5, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index c669571a42a8..ce16cbff538b 100644 --- a/023150/day/candle-day-250.csv +++ b/023150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5000,5350,5350,5000,13207,67674560,00,0.00,N,5,-290, 20250408,5290,5400,5400,5270,10506,56043700,00,0.00,N,5,-60, 20250407,5350,5150,5390,5000,21854,113157695,00,0.00,N,2,260, 20250404,5090,5080,5090,4990,3863,19550810,00,0.00,N,3,0, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index f34d1deb57dd..cfb842240223 100644 --- a/023160/day/candle-day-250.csv +++ b/023160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,20500,21500,21500,20250,301167,6278499350,00,0.00,N,5,-50, 20250408,20550,20450,20700,19820,197248,4018524200,00,0.00,N,2,1030, 20250407,19520,19940,20200,19520,223053,4432416670,00,0.00,N,5,-1680, 20250404,21200,21200,22050,20650,194018,4133456550,00,0.00,N,5,-350, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 809219af4f3f..8b799b5d5044 100644 --- a/023350/day/candle-day-250.csv +++ b/023350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6150,6800,7470,6100,2567215,17661974645,00,0.00,N,5,-310, 20250408,6460,6080,6600,5800,1293870,8236079870,00,0.00,N,2,440, 20250407,6020,5680,6240,5480,1421296,8455122510,00,0.00,N,2,470, 20250404,5550,5530,5900,5300,701878,3946635130,00,0.00,N,2,20, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index cda5fa1ddbf1..6e14c1f33a63 100644 --- a/023410/day/candle-day-250.csv +++ b/023410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3095,3105,3150,3070,128064,397589469,00,0.00,N,5,-45, 20250408,3140,3145,3340,3070,697345,2232736419,00,0.00,N,2,20, 20250407,3120,3280,3280,3105,344012,1081243323,00,0.00,N,5,-110, 20250404,3230,3175,3265,3160,143772,460053967,00,0.00,N,2,50, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 7214f3dc15b4..e65e9400224c 100644 --- a/023440/day/candle-day-250.csv +++ b/023440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1800,1840,1849,1779,259191,472159638,00,0.00,N,5,-41, 20250408,1841,1845,1845,1770,314290,570443050,00,0.00,N,5,-1, 20250407,1842,1842,1880,1767,842528,1520887965,00,0.00,N,5,-64, 20250404,1906,1873,1929,1839,502387,934620801,00,0.00,N,2,7, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index 822a5f3e0291..ec0ec0fd32fd 100644 --- a/023450/day/candle-day-250.csv +++ b/023450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,33600,33900,34000,33500,3061,103342100,00,0.00,N,5,-300, 20250408,33900,33900,33900,33450,1159,39117250,00,0.00,N,3,0, 20250407,33900,34250,34250,33700,561,19189500,00,0.00,N,5,-350, 20250404,34250,34350,34350,33800,1054,36025300,00,0.00,N,5,-150, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 3531ea4a7027..55e14cecc18a 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,109,109,109,109,0,0,00,0.00,Y,3,0, +20250409,109,109,109,109,0,0,00,0.00,Y,3,0, +20250408,109,109,109,109,0,0,00,0.00,Y,0,0, 20250407,109,109,109,109,0,0,00,0.00,Y,0,0, 20250404,109,109,109,109,0,0,00,0.00,N,0,0, 20250403,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 4cd86ee6d30e..58af1391e53e 100644 --- a/023530/day/candle-day-250.csv +++ b/023530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,62000,62800,64000,61400,51319,3216232350,00,0.00,N,5,-1000, 20250408,63000,64900,65100,62700,55003,3502737850,00,0.00,N,5,-2100, 20250407,65100,64300,66500,63200,151084,9895598650,00,0.00,N,5,-700, 20250404,65800,59800,66100,59200,171800,11008655400,00,0.00,N,2,5500, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index a79ebb5b3d24..983e36fd7e5d 100644 --- a/023590/day/candle-day-250.csv +++ b/023590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,18770,18760,18880,18650,53703,1005671650,00,0.00,N,5,-80, 20250408,18850,18930,19020,18720,46307,872496630,00,0.00,N,2,280, 20250407,18570,19220,19220,18570,89804,1680067405,00,0.00,N,5,-920, 20250404,19490,19470,19620,19000,60407,1172571530,00,0.00,N,5,-280, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index 499c35b1790b..72d974f70710 100644 --- a/023600/day/candle-day-250.csv +++ b/023600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7280,7700,7780,7190,167741,1233103800,00,0.00,N,5,-420, 20250408,7700,7620,7790,7600,8053,62033540,00,0.00,N,2,90, 20250407,7610,7800,7800,7550,25481,194365745,00,0.00,N,5,-240, 20250404,7850,7740,7880,7730,6559,51223250,00,0.00,N,2,100, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index 8d2d9c48a80f..497d06ce197b 100644 --- a/023760/day/candle-day-250.csv +++ b/023760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,540,545,549,536,76184,41228987,00,0.00,N,5,-5, 20250408,545,539,550,539,54738,29758823,00,0.00,N,2,7, 20250407,538,548,550,535,190280,103116194,00,0.00,N,5,-10, 20250404,548,550,553,547,118062,64722183,00,0.00,N,5,-2, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index a0f035415c8e..b8a833473808 100644 --- a/023770/day/candle-day-250.csv +++ b/023770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3290,3215,3300,3100,8261,26090800,00,0.00,N,2,40, 20250408,3250,3090,3265,3060,14579,46307450,00,0.00,N,2,160, 20250407,3090,3100,3195,3015,54229,167926168,00,0.00,N,5,-225, 20250404,3315,3310,3535,3230,69154,229238842,00,0.00,N,5,-230, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index 8c4d90ee040b..5044401dc903 100644 --- a/023790/day/candle-day-250.csv +++ b/023790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1020,1029,1072,988,54127,54814377,00,0.00,N,5,-20, 20250408,1040,1040,1041,1011,44868,46479829,00,0.00,N,2,18, 20250407,1022,1056,1073,991,22941,23812609,00,0.00,N,5,-43, 20250404,1065,978,1129,978,29661,31539910,00,0.00,N,2,18, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index ea0ced7d70f7..e5125c431949 100644 --- a/023800/day/candle-day-250.csv +++ b/023800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5350,5420,5550,5330,29085,156877990,00,0.00,N,5,-180, 20250408,5530,5490,5620,5440,32076,177241580,00,0.00,N,2,200, 20250407,5330,5660,5660,5310,39086,212266675,00,0.00,N,5,-320, 20250404,5650,5600,5700,5520,36692,204912680,00,0.00,N,2,10, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 48327b32d92a..50407aa03db3 100644 --- a/023810/day/candle-day-250.csv +++ b/023810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5450,5480,5540,5370,8301,45210990,00,0.00,N,5,-70, 20250408,5520,5610,5610,5450,7721,42560220,00,0.00,N,5,-130, 20250407,5650,5420,5650,5310,13502,73330630,00,0.00,N,2,10, 20250404,5640,5580,5640,5350,8268,45547120,00,0.00,N,2,60, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 86321e0edd24..34fd41a6391f 100644 --- a/023900/day/candle-day-250.csv +++ b/023900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8250,8350,8440,8150,11256,92898200,00,0.00,N,5,-160, 20250408,8410,8420,8500,8280,5567,46727770,00,0.00,N,2,70, 20250407,8340,8600,8600,8270,8392,69985335,00,0.00,N,5,-290, 20250404,8630,8440,8630,8380,12580,106414770,00,0.00,N,2,150, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index b3ac5558e68f..45c099b3c193 100644 --- a/023910/day/candle-day-250.csv +++ b/023910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,24950,25150,25250,24800,9417,235224225,00,0.00,N,5,-200, 20250408,25150,25400,25400,25000,6093,153401450,00,0.00,N,5,-150, 20250407,25300,25350,26250,24750,17719,442922525,00,0.00,N,5,-150, 20250404,25450,25400,25550,25200,5478,139094800,00,0.00,N,2,50, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index 828bbd81f94a..d8a011832ddf 100644 --- a/023960/day/candle-day-250.csv +++ b/023960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1175,1219,1220,1169,56202,66356083,00,0.00,N,5,-44, 20250408,1219,1189,1235,1165,107702,130032253,00,0.00,N,2,31, 20250407,1188,1201,1201,1138,118220,137363839,00,0.00,N,5,-44, 20250404,1232,1198,1240,1173,101550,123331627,00,0.00,N,2,34, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index a681e6461325..28c8ce23f412 100644 --- a/024060/day/candle-day-250.csv +++ b/024060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9300,9600,9700,9280,166759,1578026080,00,0.00,N,5,-420, 20250408,9720,9710,9910,9600,140172,1370146520,00,0.00,N,2,110, 20250407,9610,9940,10290,9610,238171,2329567900,00,0.00,N,5,-950, 20250404,10560,10660,10920,10340,286676,3041869575,00,0.00,N,5,-350, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 6a179dda5991..93d88d2b3eaa 100644 --- a/024070/day/candle-day-250.csv +++ b/024070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2055,2025,2080,1982,19139,38589174,00,0.00,N,2,40, 20250408,2015,1971,2030,1971,12386,24758905,00,0.00,N,2,27, 20250407,1988,1976,2090,1960,26544,53172452,00,0.00,N,5,-7, 20250404,1995,1988,2100,1962,73453,148577648,00,0.00,N,2,7, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index b148aa44abc9..1d4a455e3585 100644 --- a/024090/day/candle-day-250.csv +++ b/024090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11400,11480,11480,11390,1055,12045430,00,0.00,N,5,-80, 20250408,11480,11570,11630,11230,3894,44483110,00,0.00,N,2,70, 20250407,11410,11570,11570,11260,2420,27554980,00,0.00,N,5,-160, 20250404,11570,11830,11830,11420,6880,79508480,00,0.00,N,2,150, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 85d7e3864938..003cb3985f73 100644 --- a/024110/day/candle-day-250.csv +++ b/024110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13600,13680,13680,13390,1392650,18868691120,00,0.00,N,3,0, 20250408,13600,13840,13940,13580,1023878,14026026280,00,0.00,N,5,-190, 20250407,13790,14000,14020,13440,1378204,19043555740,00,0.00,N,5,-430, 20250404,14220,14200,14300,14120,1148240,16320093490,00,0.00,N,5,-170, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index e93b14b6abbf..d12c85058db7 100644 --- a/024120/day/candle-day-250.csv +++ b/024120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3360,3420,3465,3305,95825,325791976,00,0.00,N,5,-70, 20250408,3430,3430,3505,3395,99645,342558979,00,0.00,N,3,0, 20250407,3430,3330,3455,3295,103371,348949587,00,0.00,N,5,-15, 20250404,3445,3400,3455,3310,99948,335545007,00,0.00,N,2,15, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index 211ef346550f..361a4c2745ac 100644 --- a/024720/day/candle-day-250.csv +++ b/024720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8710,8400,8770,8240,309518,2658580550,00,0.00,N,2,210, 20250408,8500,9210,9250,8410,546113,4801712345,00,0.00,N,5,-400, 20250407,8900,9150,9300,8850,444899,4018889770,00,0.00,N,5,-700, 20250404,9600,9370,9790,9350,480095,4597241460,00,0.00,N,5,-50, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 0503b7b7cb8e..9c168f715a1b 100644 --- a/024740/day/candle-day-250.csv +++ b/024740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2070,2070,2185,2045,673796,1414166154,00,0.00,N,5,-40, 20250408,2110,2075,2175,2075,773027,1644692778,00,0.00,N,2,50, 20250407,2060,2150,2150,1960,889378,1832140224,00,0.00,N,5,-125, 20250404,2185,2145,2200,2110,857650,1844528832,00,0.00,N,2,20, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index c2d905108f3c..d71499359f33 100644 --- a/024800/day/candle-day-250.csv +++ b/024800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1863,1880,1886,1841,46903,87543892,00,0.00,N,2,4, 20250408,1859,1847,1887,1842,31904,59094733,00,0.00,N,2,12, 20250407,1847,1864,1865,1822,53207,97628487,00,0.00,N,5,-8, 20250404,1855,1820,1865,1820,43103,79958446,00,0.00,N,2,15, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index c9c309c0f58a..bbc1c0a47479 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,899,899,899,899,0,0,00,0.00,Y,3,0, +20250409,899,899,899,899,0,0,00,0.00,Y,3,0, +20250408,899,899,899,899,0,0,00,0.00,Y,0,0, 20250407,899,899,899,899,0,0,00,0.00,Y,0,0, 20250404,899,899,899,899,0,0,00,0.00,N,0,0, 20250403,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 214330d74c19..3b45d1d86f71 100644 --- a/024830/day/candle-day-250.csv +++ b/024830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11950,13900,14990,11410,1873533,24559102030,00,0.00,N,2,240, 20250408,11710,9060,11710,9020,361802,3799446335,00,0.00,N,1,2700, 20250407,9010,8580,9010,8380,282093,2473196480,00,0.00,N,2,200, 20250404,8810,7600,9180,7290,480649,4074542355,00,0.00,N,2,1210, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 574c57a2980a..00847e4242c5 100644 --- a/024840/day/candle-day-250.csv +++ b/024840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1615,1650,1675,1597,449754,734276814,00,0.00,N,5,-58, 20250408,1673,1704,1730,1665,560483,951757940,00,0.00,N,2,7, 20250407,1666,1764,1764,1666,684977,1166225736,00,0.00,N,5,-154, 20250404,1820,1770,1860,1770,632035,1141280776,00,0.00,N,5,-11, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index c65ccd9c01bd..c8ee89119bd0 100644 --- a/024850/day/candle-day-250.csv +++ b/024850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1878,1988,1988,1866,649020,1244296610,00,0.00,N,5,-111, 20250408,1989,1991,2040,1870,458641,911796436,00,0.00,N,5,-1, 20250407,1990,2020,2040,1982,590199,1179740137,00,0.00,N,5,-75, 20250404,2065,2010,2155,1996,554633,1160853788,00,0.00,N,2,60, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 617bfb31a4fb..719dffbd9e90 100644 --- a/024880/day/candle-day-250.csv +++ b/024880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3540,3695,3695,3510,52170,186720710,00,0.00,N,5,-60, 20250408,3600,3660,3705,3540,82910,299314130,00,0.00,N,5,-15, 20250407,3615,3785,3785,3555,112097,406910180,00,0.00,N,5,-245, 20250404,3860,3830,3935,3775,54934,211109745,00,0.00,N,2,35, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index 485cc724543e..223e650e1cd7 100644 --- a/024890/day/candle-day-250.csv +++ b/024890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,872,879,879,861,45478,39479660,00,0.00,N,5,-18, 20250408,890,882,918,882,55730,49222293,00,0.00,N,2,9, 20250407,881,907,924,876,25118,22436398,00,0.00,N,5,-26, 20250404,907,857,910,857,46973,41821588,00,0.00,N,2,4, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index c66b9dd3b593..c3d7c6e1f4a5 100644 --- a/024900/day/candle-day-250.csv +++ b/024900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2480,2585,2600,2480,77064,193568749,00,0.00,N,5,-105, 20250408,2585,2660,2685,2580,70539,184928736,00,0.00,N,5,-65, 20250407,2650,2630,2705,2545,142150,368719539,00,0.00,N,5,-75, 20250404,2725,2635,2840,2630,87434,235735018,00,0.00,N,2,60, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index f13c549d5537..cf781c54dff9 100644 --- a/024910/day/candle-day-250.csv +++ b/024910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1600,1629,1639,1563,172635,274589702,00,0.00,N,5,-29, 20250408,1629,1621,1664,1621,256786,422237078,00,0.00,N,2,20, 20250407,1609,1683,1688,1602,267356,436101321,00,0.00,N,5,-85, 20250404,1694,1685,1717,1665,440162,743717350,00,0.00,N,5,-20, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index c1995e81a170..174116f40655 100644 --- a/024940/day/candle-day-250.csv +++ b/024940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5280,6450,6450,5140,1585653,9098979015,00,0.00,N,5,-1120, 20250408,6400,6200,6720,6110,2556585,16410219875,00,0.00,N,2,230, 20250407,6170,5990,6500,5760,1876923,11587753605,00,0.00,N,2,90, 20250404,6080,5520,6450,5070,3288045,19024802795,00,0.00,N,2,510, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index 0b19ef117942..6a51f4bba8fd 100644 --- a/024950/day/candle-day-250.csv +++ b/024950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4110,4260,4345,4105,62502,261223083,00,0.00,N,5,-135, 20250408,4245,4170,4310,4170,87628,371166146,00,0.00,N,2,75, 20250407,4170,4040,4400,4000,265065,1107908970,00,0.00,N,2,125, 20250404,4045,3900,4535,3900,844183,3602859396,00,0.00,N,2,125, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index 0f37fd59b246..8a64dd295aa7 100644 --- a/025000/day/candle-day-250.csv +++ b/025000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,42300,42450,42600,41700,7178,302555450,00,0.00,N,5,-150, 20250408,42450,42250,42950,42200,7747,329396775,00,0.00,N,2,250, 20250407,42200,42750,42750,41900,6695,281889100,00,0.00,N,5,-650, 20250404,42850,42750,42950,42500,2723,116371350,00,0.00,N,2,100, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index 26af451d9818..309b60cdc386 100644 --- a/025320/day/candle-day-250.csv +++ b/025320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5680,5680,5770,5600,767412,4347565940,00,0.00,N,5,-50, 20250408,5730,6130,6190,5700,1245769,7300144750,00,0.00,N,5,-180, 20250407,5910,6040,6110,5820,1132532,6760816130,00,0.00,N,5,-440, 20250404,6350,6130,6600,6090,1571856,10028580920,00,0.00,N,2,120, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 1bcdca1abd53..898b4a5058a3 100644 --- a/025440/day/candle-day-250.csv +++ b/025440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,660,676,690,659,144664,96516246,00,0.00,N,5,-9, 20250408,669,676,702,669,185891,128045287,00,0.00,N,5,-7, 20250407,676,674,682,661,167413,111998018,00,0.00,N,5,-11, 20250404,687,684,687,670,123575,83938160,00,0.00,N,2,2, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index efb69056713d..f098d70fb829 100644 --- a/025530/day/candle-day-250.csv +++ b/025530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3025,3025,3090,2950,3986,11925520,00,0.00,N,2,55, 20250408,2970,3000,3080,2970,9391,28243090,00,0.00,N,5,-5, 20250407,2975,3055,3060,2920,37579,111728539,00,0.00,N,5,-95, 20250404,3070,3090,3090,3050,5906,18077870,00,0.00,N,5,-10, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index 571938464bf8..4da050fd81b9 100644 --- a/025540/day/candle-day-250.csv +++ b/025540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,61000,60700,61700,59700,38356,2336272200,00,0.00,N,2,500, 20250408,60500,62300,62900,60200,42580,2602527750,00,0.00,N,5,-900, 20250407,61400,64200,65200,60200,44264,2754489700,00,0.00,N,5,-4300, 20250404,65700,64200,66500,64200,37124,2431852100,00,0.00,N,2,1200, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index b1bf9eba0e17..551db9911890 100644 --- a/025550/day/candle-day-250.csv +++ b/025550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4480,5050,5080,4475,1859934,8827267608,00,0.00,N,5,-425, 20250408,4905,5390,5720,4745,6337261,33173027041,00,0.00,N,5,-365, 20250407,5270,4575,5600,4570,12751314,67307961127,00,0.00,N,2,800, 20250404,4470,3445,4470,3210,6507206,27411020910,00,0.00,N,1,1030, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 41a3ea50a52a..6387945f6502 100644 --- a/025560/day/candle-day-250.csv +++ b/025560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,726,752,753,721,492883,361476579,00,0.00,N,5,-28, 20250408,754,742,760,742,246489,184922811,00,0.00,N,2,17, 20250407,737,772,772,717,580198,434402510,00,0.00,N,5,-43, 20250404,780,775,790,768,278970,216398089,00,0.00,N,2,2, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index 5914f6d16d62..217e99b9759d 100644 --- a/025620/day/candle-day-250.csv +++ b/025620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4810,4780,4880,4710,15652,75110940,00,0.00,N,2,30, 20250408,4780,4880,5160,4710,41415,200499658,00,0.00,N,5,-100, 20250407,4880,4885,5020,4435,58821,282496040,00,0.00,N,5,-160, 20250404,5040,4950,5470,4830,150880,772094976,00,0.00,N,2,70, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index 6e620b3f2ca8..9cc05372c4bc 100644 --- a/025750/day/candle-day-250.csv +++ b/025750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,952,1157,1158,948,7870032,8037042237,00,0.00,N,5,-201, 20250408,1153,1042,1220,994,21600576,24872380176,00,0.00,N,2,171, 20250407,982,1036,1060,935,6948792,6928443409,00,0.00,N,5,-9, 20250404,991,849,1031,815,9843522,9496905387,00,0.00,N,2,140, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index 9aea0ccde192..fe892db2fab6 100644 --- a/025770/day/candle-day-250.csv +++ b/025770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7290,7390,7490,7250,11912,87162460,00,0.00,N,5,-160, 20250408,7450,7390,7500,7330,9511,70419250,00,0.00,N,2,60, 20250407,7390,7570,7570,7340,11534,85520750,00,0.00,N,5,-190, 20250404,7580,7450,7620,7420,2056,15401830,00,0.00,N,2,80, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index e09a366f2d3c..117d0aa9f8b0 100644 --- a/025820/day/candle-day-250.csv +++ b/025820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3930,3935,4050,3915,439732,1743237495,00,0.00,N,5,-130, 20250408,4060,4185,4380,4055,925524,3872456093,00,0.00,N,5,-70, 20250407,4130,4160,4235,4005,682621,2808432893,00,0.00,N,5,-265, 20250404,4395,4280,4445,4275,808713,3509348502,00,0.00,N,5,-70, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 7b1c091cf21e..1065613eb64e 100644 --- a/025860/day/candle-day-250.csv +++ b/025860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6060,6080,6150,6020,92146,557840375,00,0.00,N,5,-60, 20250408,6120,6100,6180,6080,75900,464559640,00,0.00,N,2,50, 20250407,6070,6100,6180,5950,176730,1066863340,00,0.00,N,5,-150, 20250404,6220,6050,6240,6010,91131,558615025,00,0.00,N,2,100, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 663d8e772609..3e93844c53b4 100644 --- a/025870/day/candle-day-250.csv +++ b/025870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6650,6810,7010,6520,45748,305659955,00,0.00,N,5,-160, 20250408,6810,6580,6980,6500,93054,630020520,00,0.00,N,2,380, 20250407,6430,6330,6890,6330,103873,691043660,00,0.00,N,5,-190, 20250404,6620,6150,6620,5810,72029,458259080,00,0.00,N,2,490, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 1ccf02f528ff..3d3dc6be51f4 100644 --- a/025880/day/candle-day-250.csv +++ b/025880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2975,3155,3180,2880,1483403,4451239828,00,0.00,N,5,-160, 20250408,3135,2980,3220,2975,2166192,6767510626,00,0.00,N,2,155, 20250407,2980,3040,3055,2910,1168210,3497931743,00,0.00,N,3,0, 20250404,2980,2780,3005,2725,1009456,2914330250,00,0.00,N,2,180, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index 4a92aaef10f5..98fd1a7fcd5d 100644 --- a/025890/day/candle-day-250.csv +++ b/025890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1796,1808,1808,1780,17322,31095700,00,0.00,N,5,-12, 20250408,1808,1775,1813,1770,44604,79693158,00,0.00,N,2,33, 20250407,1775,1769,1776,1747,13539,23824239,00,0.00,N,5,-1, 20250404,1776,1773,1792,1742,21482,37781083,00,0.00,N,5,-16, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index 4ff19cb64cf9..a4b840021e46 100644 --- a/025900/day/candle-day-250.csv +++ b/025900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7790,7950,8130,7700,169443,1332897975,00,0.00,N,5,-260, 20250408,8050,8320,8480,8010,261104,2152500145,00,0.00,N,5,-150, 20250407,8200,8560,8570,8200,275297,2300036270,00,0.00,N,5,-740, 20250404,8940,9400,9410,8550,901290,8054831460,00,0.00,N,5,-850, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index bcce351c8908..caec0eca6762 100644 --- a/025950/day/candle-day-250.csv +++ b/025950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,64000,65900,68000,61300,416819,27167539900,00,0.00,N,5,-1500, 20250408,65500,67900,68900,61200,527086,34431906600,00,0.00,N,2,1300, 20250407,64200,58700,66950,58000,1107983,69162388850,00,0.00,N,2,8200, 20250404,56000,68300,79100,54300,2746998,181112437800,00,0.00,N,5,-8200, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index 426d63871921..cb9d9ae5f971 100644 --- a/025980/day/candle-day-250.csv +++ b/025980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6050,6240,6250,5950,783489,4755874875,00,0.00,N,5,-200, 20250408,6250,6250,6410,6100,1058041,6644243930,00,0.00,N,2,100, 20250407,6150,6000,6550,5950,3338319,21074225185,00,0.00,N,5,-30, 20250404,6180,5850,6200,5810,1752796,10636128270,00,0.00,N,2,330, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index cf4e2e47c2fc..80f7bf0efffa 100644 --- a/026040/day/candle-day-250.csv +++ b/026040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1519,1527,1568,1440,13778,20839764,00,0.00,N,5,-21, 20250408,1540,1522,1544,1497,18395,28064768,00,0.00,N,2,21, 20250407,1519,1523,1529,1400,78131,116179404,00,0.00,N,2,5, 20250404,1514,1549,1549,1437,143315,214510744,00,0.00,N,2,10, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index 38c5c0a6b5e1..3de27c57cae8 100644 --- a/026150/day/candle-day-250.csv +++ b/026150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7010,7230,7480,6670,314167,2202058295,00,0.00,N,5,-200, 20250408,7210,7010,7430,6930,955620,6915096690,00,0.00,N,2,250, 20250407,6960,6910,7140,6780,368592,2552289030,00,0.00,N,5,-20, 20250404,6980,6590,7000,6510,301317,2065897960,00,0.00,N,2,310, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index d767c6e7c953..92dbea391781 100644 --- a/026890/day/candle-day-250.csv +++ b/026890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9500,9800,9950,9410,177190,1709384900,00,0.00,N,5,-450, 20250408,9950,9500,10005,9450,463548,4559747200,00,0.00,N,2,820, 20250407,9130,9180,9240,8980,72244,659265345,00,0.00,N,5,-60, 20250404,9190,9040,9490,8990,93676,861796600,00,0.00,N,2,150, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index a41fecdf3a59..8bf982d784a7 100644 --- a/026910/day/candle-day-250.csv +++ b/026910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2060,2110,2110,2045,16341,33681960,00,0.00,N,5,-55, 20250408,2115,1978,2165,1970,93348,193540494,00,0.00,N,2,137, 20250407,1978,2000,2000,1960,19812,39322789,00,0.00,N,5,-22, 20250404,2000,1938,2035,1919,44385,88637471,00,0.00,N,2,62, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index b05d6d146c55..37ebd39cbf7f 100644 --- a/026940/day/candle-day-250.csv +++ b/026940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2500,2415,2655,2345,1723221,4369714850,00,0.00,N,2,155, 20250408,2345,2295,2350,2280,72759,169022550,00,0.00,N,2,95, 20250407,2250,2325,2325,2230,62785,142835942,00,0.00,N,5,-115, 20250404,2365,2280,2365,2265,54978,127680435,00,0.00,N,2,65, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index c792aa418f7b..a8ed98012ed5 100644 --- a/026960/day/candle-day-250.csv +++ b/026960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,23050,23350,23750,22800,80258,1859112775,00,0.00,N,5,-700, 20250408,23750,24300,24550,23600,89488,2140354750,00,0.00,N,5,-450, 20250407,24200,24500,24900,24000,78301,1902019425,00,0.00,N,5,-1350, 20250404,25550,24950,25950,24500,78924,1980929775,00,0.00,N,2,400, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index 4b417b1dd0a6..31c2a61a2f7f 100644 --- a/027040/day/candle-day-250.csv +++ b/027040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,194,205,205,192,398624,78548842,00,0.00,N,5,-11, 20250408,205,205,212,204,184917,38273404,00,0.00,N,5,-1, 20250407,206,216,219,206,295024,62884323,00,0.00,N,5,-12, 20250404,218,210,224,208,311172,66892133,00,0.00,N,2,4, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index 877d0396dcfb..03a5bbccb04a 100644 --- a/027050/day/candle-day-250.csv +++ b/027050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2145,2215,2260,2110,221319,479851603,00,0.00,N,5,-105, 20250408,2250,2235,2270,2210,245618,549908210,00,0.00,N,2,45, 20250407,2205,2255,2300,2195,202767,449525682,00,0.00,N,5,-135, 20250404,2340,2275,2340,2220,166801,380747180,00,0.00,N,2,65, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 8cc8545c4b01..12f5cb6c84b3 100644 --- a/027360/day/candle-day-250.csv +++ b/027360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1924,1972,2015,1900,450319,880574448,00,0.00,N,5,-86, 20250408,2010,1996,2055,1996,299181,607240818,00,0.00,N,2,23, 20250407,1987,2010,2060,1971,616603,1227534514,00,0.00,N,5,-88, 20250404,2075,2000,2095,2000,320067,658365256,00,0.00,N,2,30, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index d7a8f262be78..06be6b9d134d 100644 --- a/027410/day/candle-day-250.csv +++ b/027410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3320,3315,3355,3315,26496,88167300,00,0.00,N,5,-75, 20250408,3395,3340,3400,3320,52423,175985735,00,0.00,N,2,55, 20250407,3340,3430,3430,3295,97749,324282182,00,0.00,N,5,-100, 20250404,3440,3310,3440,3310,78430,263880510,00,0.00,N,2,105, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index c62c82b3233e..fb554768fc8b 100644 --- a/027580/day/candle-day-250.csv +++ b/027580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1060,1088,1108,1043,544079,580705518,00,0.00,N,5,-37, 20250408,1097,1071,1161,1070,945618,1046879071,00,0.00,N,2,30, 20250407,1067,1119,1126,1066,451323,489539556,00,0.00,N,5,-33, 20250404,1100,1062,1111,1062,307045,335333118,00,0.00,N,2,7, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index f20dc8006fab..4ca3280bb047 100644 --- a/027710/day/candle-day-250.csv +++ b/027710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1148,1145,1175,1141,232610,267117120,00,0.00,N,5,-27, 20250408,1175,1140,1191,1140,255723,299500268,00,0.00,N,2,38, 20250407,1137,1193,1193,1132,402978,461554253,00,0.00,N,5,-50, 20250404,1187,1161,1188,1155,283300,331674414,00,0.00,N,2,21, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 86d7da10d00a..4b38e3ad1f68 100644 --- a/027740/day/candle-day-250.csv +++ b/027740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,828,848,856,800,96349,80739919,00,0.00,N,5,-27, 20250408,855,842,881,796,240352,206028706,00,0.00,N,2,13, 20250407,842,861,864,834,118467,99996750,00,0.00,N,5,-26, 20250404,868,850,874,850,45299,39072301,00,0.00,N,2,4, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index db1cd8422f1b..b4d8b76e63ae 100644 --- a/027830/day/candle-day-250.csv +++ b/027830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2270,2325,2540,2155,7982490,19045067425,00,0.00,N,5,-95, 20250408,2365,2220,2705,2145,26681166,66267459829,00,0.00,N,2,120, 20250407,2245,2260,2440,2170,8955626,20597159235,00,0.00,N,2,80, 20250404,2165,1987,2240,1858,7593153,16048583616,00,0.00,N,2,176, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 39b5cc79672d..7c908e948102 100644 --- a/027970/day/candle-day-250.csv +++ b/027970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,802,780,806,778,95859,76230416,00,0.00,N,2,11, 20250408,791,799,799,778,72216,56794177,00,0.00,N,2,20, 20250407,771,774,776,760,56481,43564104,00,0.00,N,5,-5, 20250404,776,773,780,770,49732,38551094,00,0.00,N,2,2, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index 6b965124e3bb..c10e4f17a0cd 100644 --- a/028050/day/candle-day-250.csv +++ b/028050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,18240,18000,18310,18000,557935,10125951235,00,0.00,N,5,-90, 20250408,18330,18320,18520,18080,841678,15384145950,00,0.00,N,2,380, 20250407,17950,18500,18510,17800,1285594,23213718295,00,0.00,N,5,-1250, 20250404,19200,19970,20000,18650,1197188,23078318080,00,0.00,N,5,-950, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index a32eb0da9308..fd3afe8c8aed 100644 --- a/028080/day/candle-day-250.csv +++ b/028080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3585,3775,3920,3420,582132,2139412944,00,0.00,N,5,-345, 20250408,3930,4200,4430,3710,3992888,16435149603,00,0.00,N,2,240, 20250407,3690,3350,3690,3240,764818,2689277898,00,0.00,N,1,850, 20250404,2840,2185,2840,2185,1566559,4160986806,00,0.00,N,1,655, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 8bb96a5d173e..fd3c63ba867a 100644 --- a/028100/day/candle-day-250.csv +++ b/028100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13120,13280,13360,13090,22013,290023510,00,0.00,N,5,-260, 20250408,13380,13150,13600,13150,21142,283928990,00,0.00,N,2,290, 20250407,13090,13350,13420,13030,18806,247812330,00,0.00,N,5,-470, 20250404,13560,13070,13580,12930,24024,321351940,00,0.00,N,2,440, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index 8e139fde70f8..b25076c6c1e5 100644 --- a/028260/day/candle-day-250.csv +++ b/028260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,108300,110600,111300,108100,282877,30939791050,00,0.00,N,5,-3100, 20250408,111400,113400,114300,111200,236919,26602679000,00,0.00,N,5,-800, 20250407,112200,112800,113600,110700,348099,38954134700,00,0.00,N,5,-5200, 20250404,117400,116700,119000,115300,269509,31492609900,00,0.00,N,5,-700, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index fea6f4d995c3..bbc7f0e17f26 100644 --- a/028300/day/candle-day-250.csv +++ b/028300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,52700,55000,55000,50800,1153082,60532785850,00,0.00,N,5,-3100, 20250408,55800,56400,56900,55300,461730,25821865450,00,0.00,N,2,400, 20250407,55400,56100,57500,55400,785509,44120084900,00,0.00,N,5,-2200, 20250404,57600,56400,58600,55800,850566,48710157350,00,0.00,N,2,600, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index 64ea439cd90e..fb4a05a801df 100644 --- a/028670/day/candle-day-250.csv +++ b/028670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3075,3005,3110,3005,1888683,5797012121,00,0.00,N,2,10, 20250408,3065,3240,3255,3050,2624702,8216447687,00,0.00,N,5,-125, 20250407,3190,3255,3265,3165,1277977,4086323703,00,0.00,N,5,-160, 20250404,3350,3255,3355,3255,1106276,3671748947,00,0.00,N,2,20, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index 3b9ae566a56b..b98d4c867854 100644 --- a/029460/day/candle-day-250.csv +++ b/029460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17160,17160,17740,16770,5547,94322290,00,0.00,N,5,-170, 20250408,17330,17950,17950,17210,13423,234116900,00,0.00,N,5,-470, 20250407,17800,18080,18080,17130,7917,138138680,00,0.00,N,5,-320, 20250404,18120,17980,18200,17600,11572,207923350,00,0.00,N,5,-60, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 388b2cd865b9..ed5c26376cca 100644 --- a/029480/day/candle-day-250.csv +++ b/029480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2080,2110,2130,2020,271660,560009917,00,0.00,N,5,-25, 20250408,2105,2150,2225,2085,184859,393737575,00,0.00,N,5,-15, 20250407,2120,2275,2275,2115,194774,417590090,00,0.00,N,5,-160, 20250404,2280,2050,2430,2050,425379,972990877,00,0.00,N,2,150, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 41ad660bb31e..4e9f18905d89 100644 --- a/029530/day/candle-day-250.csv +++ b/029530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,38000,38150,38150,37400,5137,193647150,00,0.00,N,5,-200, 20250408,38200,37850,38200,37100,6441,243191875,00,0.00,N,2,900, 20250407,37300,38100,38100,37050,14071,524376400,00,0.00,N,5,-1000, 20250404,38300,37600,38300,37550,5356,203491800,00,0.00,N,2,300, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 3169266bf5b5..802afee96b05 100644 --- a/029780/day/candle-day-250.csv +++ b/029780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,38500,38700,39000,38100,56692,2177867525,00,0.00,N,5,-300, 20250408,38800,39500,39550,38700,68161,2654976175,00,0.00,N,5,-350, 20250407,39150,39900,40000,38650,97775,3827664600,00,0.00,N,5,-1400, 20250404,40550,40050,40750,40000,58690,2372592075,00,0.00,N,5,-150, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index b0878d249ec3..0dbc39025b6b 100644 --- a/029960/day/candle-day-250.csv +++ b/029960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8890,8890,8900,8890,19906,176974240,00,0.00,N,3,0, 20250408,8890,8890,8910,8890,38905,346013455,00,0.00,N,3,0, 20250407,8890,8880,8940,8880,52259,464768250,00,0.00,N,3,0, 20250404,8890,8890,8900,8880,20097,178615050,00,0.00,N,3,0, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index b1dbd9f73207..dc8f9fc6aaf4 100644 --- a/030000/day/candle-day-250.csv +++ b/030000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17120,17070,17270,16980,197483,3373795155,00,0.00,N,5,-70, 20250408,17190,17660,17660,17190,268353,4647077775,00,0.00,N,5,-300, 20250407,17490,17650,17770,17440,206985,3629541730,00,0.00,N,5,-560, 20250404,18050,17830,18050,17780,178898,3208934230,00,0.00,N,2,90, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 72a94c18127b..24ea54370aea 100644 --- a/030190/day/candle-day-250.csv +++ b/030190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11320,11770,11770,11210,31515,356333420,00,0.00,N,5,-160, 20250408,11480,11760,11800,11450,32364,378180960,00,0.00,N,5,-30, 20250407,11510,11840,11840,11310,78946,910381120,00,0.00,N,5,-400, 20250404,11910,12120,12160,11770,40169,478692030,00,0.00,N,5,-170, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index cdc999ff6971..87dc1b94056a 100644 --- a/030200/day/candle-day-250.csv +++ b/030200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,46350,46950,47250,46200,600945,28459777010,00,0.00,N,5,-1100, 20250408,47450,48150,48200,47300,682845,33151166738,00,0.00,N,5,-900, 20250407,48350,47800,48400,46850,457486,21768681485,00,0.00,N,5,-950, 20250404,49300,48500,49450,48000,600209,29836009688,00,0.00,N,2,600, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index 2f7bce219cb4..bbd86daab74f 100644 --- a/030210/day/candle-day-250.csv +++ b/030210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2820,2855,2855,2730,44058,123088739,00,0.00,N,5,-10, 20250408,2830,2895,2935,2800,114551,325542316,00,0.00,N,5,-45, 20250407,2875,2935,2935,2850,29114,83951069,00,0.00,N,5,-75, 20250404,2950,2945,2965,2890,46945,137283399,00,0.00,N,2,5, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 205bda08e3bc..ce29777aa50d 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,973,973,973,973,0,0,00,0.00,Y,3,0, +20250409,973,973,973,973,0,0,00,0.00,Y,3,0, +20250408,973,973,973,973,0,0,00,0.00,Y,0,0, 20250407,973,973,973,973,0,0,00,0.00,Y,0,0, 20250404,973,973,973,973,0,0,00,0.00,N,0,0, 20250403,973,973,973,973,0,0,00,0.00,N,0,0, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 6ac496b2fa52..a10b708130aa 100644 --- a/030520/day/candle-day-250.csv +++ b/030520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,18040,18110,18790,17800,280222,5111212195,00,0.00,N,5,-200, 20250408,18240,18210,18850,18100,314818,5821646225,00,0.00,N,2,550, 20250407,17690,17970,18400,17330,345469,6166241280,00,0.00,N,5,-920, 20250404,18610,18030,18880,17960,156041,2876526935,00,0.00,N,2,320, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index ab2b061fe9f0..1e4ae73a35bb 100644 --- a/030530/day/candle-day-250.csv +++ b/030530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3250,3210,3340,3175,1590750,5202407411,00,0.00,N,5,-15, 20250408,3265,3470,3505,3255,1711562,5755482563,00,0.00,N,5,-85, 20250407,3350,3490,3520,3320,1987957,6744568941,00,0.00,N,5,-325, 20250404,3675,3750,3805,3545,2276831,8391403301,00,0.00,N,5,-115, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 3a49a777d08e..adef3689332e 100644 --- a/030610/day/candle-day-250.csv +++ b/030610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5530,5600,5600,5500,71704,397223900,00,0.00,N,5,-70, 20250408,5600,5600,5650,5540,107579,602558250,00,0.00,N,2,40, 20250407,5560,5770,5770,5540,163323,914084830,00,0.00,N,5,-280, 20250404,5840,5800,5890,5770,69637,405886865,00,0.00,N,2,30, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index 77203df02730..95dfd204cef0 100644 --- a/030720/day/candle-day-250.csv +++ b/030720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4975,4925,5050,4925,16849,84090610,00,0.00,N,2,30, 20250408,4945,4905,4985,4905,12937,63788320,00,0.00,N,2,65, 20250407,4880,5000,5000,4865,17283,85047240,00,0.00,N,5,-120, 20250404,5000,4910,5000,4845,6218,30674885,00,0.00,N,2,35, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index 78ec27f9322a..d3093705fe42 100644 --- a/030960/day/candle-day-250.csv +++ b/030960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9080,9360,9850,9050,936853,8854756775,00,0.00,N,5,-190, 20250408,9270,9130,9370,9040,161958,1493644220,00,0.00,N,5,-100, 20250407,9370,9620,9690,9200,418143,3961413185,00,0.00,N,2,270, 20250404,9100,9600,9700,8940,583261,5397800690,00,0.00,N,2,100, diff --git a/031210/day/candle-day-250.csv b/031210/day/candle-day-250.csv index 884131934fb9..2946499fc01a 100644 --- a/031210/day/candle-day-250.csv +++ b/031210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,30150,31000,31200,29950,311464,9435236500,00,0.00,N,5,-1250, 20250408,31400,32200,32450,31000,248247,7865139100,00,0.00,N,5,-450, 20250407,31850,31950,32500,31050,307007,9773381850,00,0.00,N,5,-1150, 20250404,33000,32050,33400,31550,327013,10730345100,00,0.00,N,2,500, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 0c9b0f9bf709..08dfd154386e 100644 --- a/031310/day/candle-day-250.csv +++ b/031310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1482,1524,1536,1480,27839,41677295,00,0.00,N,5,-57, 20250408,1539,1501,1539,1501,23114,35090696,00,0.00,N,2,49, 20250407,1490,1569,1569,1490,33736,50689369,00,0.00,N,5,-79, 20250404,1569,1543,1581,1531,15625,24414015,00,0.00,N,2,26, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index db156c216994..5510254266c9 100644 --- a/031330/day/candle-day-250.csv +++ b/031330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2555,2520,2580,2520,171773,437872443,00,0.00,N,2,5, 20250408,2550,2590,2620,2545,187545,483270151,00,0.00,N,2,5, 20250407,2545,2600,2625,2540,377057,971395755,00,0.00,N,5,-130, 20250404,2675,2670,2705,2635,242002,643713487,00,0.00,N,5,-25, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index f419d442d8e8..4823c4ff3fc6 100644 --- a/031430/day/candle-day-250.csv +++ b/031430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8890,9080,9200,8840,108914,979418880,00,0.00,N,5,-310, 20250408,9200,9280,9350,9110,107166,990107000,00,0.00,N,2,50, 20250407,9150,9340,9520,9100,144183,1325092325,00,0.00,N,5,-530, 20250404,9680,9210,9710,9150,119234,1122321280,00,0.00,N,2,370, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 15b63b1b781b..8cbb2068f36b 100644 --- a/031440/day/candle-day-250.csv +++ b/031440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,28600,29500,29550,28400,16287,466804600,00,0.00,N,5,-1100, 20250408,29700,29550,30050,29550,5770,171985750,00,0.00,N,2,150, 20250407,29550,30000,30000,28850,12165,355785075,00,0.00,N,5,-850, 20250404,30400,29550,30900,29100,6265,186325875,00,0.00,N,2,850, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index af6cb3690629..9529f93bfd7a 100644 --- a/031510/day/candle-day-250.csv +++ b/031510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1021,1006,1030,1001,52744,53538473,00,0.00,N,2,15, 20250408,1006,1005,1085,997,105129,108616392,00,0.00,N,3,0, 20250407,1006,1001,1018,979,87289,86812846,00,0.00,N,2,5, 20250404,1001,1030,1037,1000,120034,121616662,00,0.00,N,5,-29, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index 2c3ae278a3b3..392f2f3d6eed 100644 --- a/031820/day/candle-day-250.csv +++ b/031820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,586,593,605,572,378599,222157735,00,0.00,N,5,-11, 20250408,597,579,610,579,398841,237168401,00,0.00,N,2,19, 20250407,578,587,587,573,249375,144538006,00,0.00,N,5,-15, 20250404,593,587,599,582,160549,94374847,00,0.00,N,3,0, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index ecf6be4c6155..f3db707067eb 100644 --- a/031860/day/candle-day-250.csv +++ b/031860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1102,1125,1147,1102,31123,34744897,00,0.00,N,5,-13, 20250408,1115,1119,1147,1114,39786,44823207,00,0.00,N,5,-4, 20250407,1119,1189,1189,1090,54150,60576899,00,0.00,N,5,-80, 20250404,1199,1158,1230,1060,258886,301280624,00,0.00,N,2,31, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index 66e88b739d6c..9aef226e68a9 100644 --- a/031980/day/candle-day-250.csv +++ b/031980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,34000,32300,34450,32300,141993,4756824325,00,0.00,N,2,700, 20250408,33300,34150,34850,33050,105684,3581946475,00,0.00,N,2,500, 20250407,32800,33800,34500,32800,204678,6848885750,00,0.00,N,5,-3200, 20250404,36000,37200,38200,34700,185199,6723001950,00,0.00,N,5,-2000, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index a35493b45b15..4ceeb30dad14 100644 --- a/032080/day/candle-day-250.csv +++ b/032080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1352,1467,1480,1352,404753,563404786,00,0.00,N,5,-114, 20250408,1466,1541,1541,1449,452635,667757420,00,0.00,N,5,-17, 20250407,1483,1495,1586,1470,1351736,2060556795,00,0.00,N,5,-5, 20250404,1488,1765,1765,1461,5336651,8361218566,00,0.00,N,5,-281, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index 20d61e143404..f323898f4008 100644 --- a/032190/day/candle-day-250.csv +++ b/032190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10650,10990,10990,10530,63455,675584485,00,0.00,N,5,-170, 20250408,10820,10760,11070,10160,61559,665005380,00,0.00,N,2,230, 20250407,10590,10770,10920,10530,71940,766046265,00,0.00,N,5,-550, 20250404,11140,11110,11330,10890,49933,553253100,00,0.00,N,2,10, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index cc2fb8abd139..761b431e55ed 100644 --- a/032280/day/candle-day-250.csv +++ b/032280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2445,2690,2795,2340,936425,2387252833,00,0.00,N,5,-300, 20250408,2745,3055,3255,2650,2190836,6336213802,00,0.00,N,5,-345, 20250407,3090,2580,3170,2535,4888675,14029192793,00,0.00,N,2,610, 20250404,2480,1931,2510,1907,2379367,5526818130,00,0.00,N,2,548, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 4507b85986a9..20038606d67e 100644 --- a/032300/day/candle-day-250.csv +++ b/032300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13220,13050,13470,13050,11097,146459520,00,0.00,N,5,-270, 20250408,13490,13650,13830,13480,11884,161887235,00,0.00,N,5,-140, 20250407,13630,13900,14050,13500,12513,170516460,00,0.00,N,5,-470, 20250404,14100,14170,14600,14010,7353,104171330,00,0.00,N,5,-180, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index e8b74491eb90..93d6b3a052ba 100644 --- a/032350/day/candle-day-250.csv +++ b/032350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8810,8870,9040,8650,375404,3301564565,00,0.00,N,5,-190, 20250408,9000,8840,9030,8710,545213,4861021765,00,0.00,N,2,290, 20250407,8710,8730,8950,8630,639741,5612220855,00,0.00,N,5,-190, 20250404,8900,8300,8900,8290,775102,6747474605,00,0.00,N,2,510, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 41f2a88c0f7e..f8a9827d95f2 100644 --- a/032500/day/candle-day-250.csv +++ b/032500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6840,7100,7100,6750,47679,325720675,00,0.00,N,5,-30, 20250408,6870,7050,7120,6870,73374,512291130,00,0.00,N,5,-80, 20250407,6950,6960,7260,6910,73409,514799825,00,0.00,N,5,-380, 20250404,7330,7010,7480,7010,73438,535216045,00,0.00,N,2,210, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index f8650b804b93..1b2b5e44c87c 100644 --- a/032540/day/candle-day-250.csv +++ b/032540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4630,4615,4665,4595,4392,20242260,00,0.00,N,5,-35, 20250408,4665,4700,4700,4615,3365,15697195,00,0.00,N,2,10, 20250407,4655,4620,4675,4570,14276,65824035,00,0.00,N,5,-35, 20250404,4690,4775,4790,4625,11860,55793790,00,0.00,N,2,10, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index d4fa39a5a7b5..5652a41d9dce 100644 --- a/032560/day/candle-day-250.csv +++ b/032560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4880,4890,4970,4855,17850,87291490,00,0.00,N,5,-60, 20250408,4940,4960,5040,4920,7132,35464190,00,0.00,N,2,5, 20250407,4935,5070,5070,4910,17286,85699715,00,0.00,N,5,-175, 20250404,5110,5040,5110,4995,18651,94050300,00,0.00,N,2,30, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index 408bfd3a26f7..620287432ecc 100644 --- a/032580/day/candle-day-250.csv +++ b/032580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1110,1145,1176,1110,239366,269141604,00,0.00,N,5,-30, 20250408,1140,1136,1183,1136,257134,297461614,00,0.00,N,2,6, 20250407,1134,1158,1192,1133,442474,506968476,00,0.00,N,5,-73, 20250404,1207,1188,1212,1179,277857,330971990,00,0.00,N,2,9, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index 39940feec736..9fb7b7da0ead 100644 --- a/032620/day/candle-day-250.csv +++ b/032620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3060,3120,3180,3045,157933,489912398,00,0.00,N,5,-120, 20250408,3180,3220,3245,3160,64240,205289213,00,0.00,N,2,10, 20250407,3170,3200,3205,3125,87132,275984794,00,0.00,N,5,-115, 20250404,3285,3200,3295,3200,32242,104955650,00,0.00,N,2,40, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 4c5f30c2a170..806694b5b1f3 100644 --- a/032640/day/candle-day-250.csv +++ b/032640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10440,10390,10440,10170,1609852,16592572880,00,0.00,N,2,130, 20250408,10310,10370,10390,10260,1076321,11086763085,00,0.00,N,5,-90, 20250407,10400,10310,10490,10240,1166981,12152574495,00,0.00,N,5,-150, 20250404,10550,10300,10580,10230,807034,8387440360,00,0.00,N,2,240, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index cf5360962ead..b3cd5cf589da 100644 --- a/032680/day/candle-day-250.csv +++ b/032680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,293,303,308,291,453340,135027773,00,0.00,N,5,-4, 20250408,297,288,300,288,546047,161559146,00,0.00,N,2,12, 20250407,285,302,302,281,1059134,305197486,00,0.00,N,5,-20, 20250404,305,302,309,292,733803,219588877,00,0.00,N,2,2, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index bcac74234e70..2432e45a89d6 100644 --- a/032750/day/candle-day-250.csv +++ b/032750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4000,4085,4095,3995,40328,162311615,00,0.00,N,5,-85, 20250408,4085,3970,4400,3970,343529,1432833095,00,0.00,N,2,125, 20250407,3960,4230,4230,3940,55426,222370754,00,0.00,N,5,-275, 20250404,4235,4100,4240,4100,14466,60142005,00,0.00,N,2,60, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 0f1be4886452..368a7e1b27b5 100644 --- a/032790/day/candle-day-250.csv +++ b/032790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1230,1279,1279,1230,104672,131016430,00,0.00,N,5,-50, 20250408,1280,1360,1369,1250,263386,341980876,00,0.00,N,5,-65, 20250407,1345,1376,1380,1291,219784,294489573,00,0.00,N,5,-34, 20250404,1379,1262,1380,1211,438593,582499304,00,0.00,N,2,110, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index b5ba46679e9c..10d7301b641f 100644 --- a/032800/day/candle-day-250.csv +++ b/032800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,523,538,542,523,85935,45661528,00,0.00,N,5,-18, 20250408,541,533,546,533,202765,109545724,00,0.00,N,2,18, 20250407,523,549,560,501,342686,181550609,00,0.00,N,5,-27, 20250404,550,529,556,529,272380,149106491,00,0.00,N,2,15, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 035fd6dd17fd..8a4a6f442391 100644 --- a/032820/day/candle-day-250.csv +++ b/032820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1555,1545,1598,1453,2346721,3642034715,00,0.00,N,5,-25, 20250408,1580,1590,1628,1561,3065834,4894529488,00,0.00,N,2,15, 20250407,1565,1630,1649,1557,3227331,5138891856,00,0.00,N,5,-158, 20250404,1723,1750,1849,1650,5739124,9937329453,00,0.00,N,5,-47, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index fe1ab4f62032..6d49955fdb6d 100644 --- a/032830/day/candle-day-250.csv +++ b/032830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,73600,75100,76000,73300,287484,21315085600,00,0.00,N,5,-2900, 20250408,76500,78100,78700,75700,220926,17001142550,00,0.00,N,5,-1000, 20250407,77500,78300,78800,76100,185631,14363065950,00,0.00,N,5,-3400, 20250404,80900,80200,82000,79700,147323,11868037600,00,0.00,N,5,-400, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index 305f58ec85c0..745ba8751c43 100644 --- a/032850/day/candle-day-250.csv +++ b/032850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4460,4585,4605,4455,63282,285493786,00,0.00,N,5,-125, 20250408,4585,4605,4720,4565,57493,266747953,00,0.00,N,2,35, 20250407,4550,4675,4675,4500,87643,400707985,00,0.00,N,5,-160, 20250404,4710,4535,4720,4485,89072,412566870,00,0.00,N,2,175, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index c5216bea496f..1e0f617ab699 100644 --- a/032860/day/candle-day-250.csv +++ b/032860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1325,1372,1380,1320,68496,92416378,00,0.00,N,5,-57, 20250408,1382,1390,1415,1320,37936,52302372,00,0.00,N,5,-8, 20250407,1390,1450,1450,1372,47511,66352432,00,0.00,N,5,-69, 20250404,1459,1397,1469,1370,55958,79574177,00,0.00,N,2,50, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 037c4072a597..8a069f081371 100644 --- a/032940/day/candle-day-250.csv +++ b/032940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3215,3250,3365,3170,106865,345069565,00,0.00,N,5,-45, 20250408,3260,3330,3395,3260,59624,198398521,00,0.00,N,5,-15, 20250407,3275,3405,3405,3260,106518,353384475,00,0.00,N,5,-190, 20250404,3465,3420,3505,3410,79106,272938203,00,0.00,N,5,-25, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index 26009d899b44..b7e9d4be15ed 100644 --- a/032960/day/candle-day-250.csv +++ b/032960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10000,9730,10220,9730,1864,18687870,00,0.00,N,5,-260, 20250408,10260,10190,10400,10130,4493,46090520,00,0.00,N,5,-30, 20250407,10290,10350,10350,9930,636,6428980,00,0.00,N,5,-60, 20250404,10350,10150,10350,10150,410,4199570,00,0.00,N,2,110, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index 60422eaf42c9..aebbc943e430 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,302,302,302,302,0,0,00,0.00,Y,3,0, +20250409,302,302,302,302,0,0,00,0.00,Y,3,0, +20250408,302,302,302,302,0,0,00,0.00,Y,0,0, 20250407,302,302,302,302,0,0,00,0.00,Y,0,0, 20250404,302,302,302,302,0,0,00,0.00,N,0,0, 20250403,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 85d834ff39ce..8911775b9d5a 100644 --- a/033050/day/candle-day-250.csv +++ b/033050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,810,800,815,794,20625,16562593,00,0.00,N,2,10, 20250408,800,776,808,776,25423,20203596,00,0.00,N,2,17, 20250407,783,832,832,756,40517,31532815,00,0.00,N,5,-44, 20250404,827,818,830,807,17827,14612329,00,0.00,N,2,9, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 16bc2ef07708..421086645a9e 100644 --- a/033100/day/candle-day-250.csv +++ b/033100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,27150,27300,27850,26450,102020,2768077850,00,0.00,N,5,-750, 20250408,27900,27750,28600,27350,98644,2749422100,00,0.00,N,2,650, 20250407,27250,29100,29700,27000,211362,5888107425,00,0.00,N,5,-3350, 20250404,30600,29550,30950,29500,150836,4561454850,00,0.00,N,2,100, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 63618ff06713..7279fb5fd896 100644 --- a/033130/day/candle-day-250.csv +++ b/033130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1720,1762,1814,1700,282828,492757715,00,0.00,N,5,-41, 20250408,1761,1790,1860,1735,1279607,2301061346,00,0.00,N,2,37, 20250407,1724,1710,1762,1680,459584,792741264,00,0.00,N,5,-38, 20250404,1762,1707,1780,1635,690686,1197978109,00,0.00,N,2,55, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index 3ba02591bca0..3a0ddcc5e2fa 100644 --- a/033160/day/candle-day-250.csv +++ b/033160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6060,6050,6210,5950,79363,481824630,00,0.00,N,5,-130, 20250408,6190,6220,6500,6170,88660,559144350,00,0.00,N,2,50, 20250407,6140,6500,6610,6140,134752,850170535,00,0.00,N,5,-630, 20250404,6770,6630,6880,6600,73220,490993525,00,0.00,N,5,-60, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index 491da5c2cf25..ebe3c30d1b1a 100644 --- a/033170/day/candle-day-250.csv +++ b/033170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,622,631,654,610,458731,289612124,00,0.00,N,5,-39, 20250408,661,667,681,659,208402,139331568,00,0.00,N,2,3, 20250407,658,697,697,656,440854,293337329,00,0.00,N,5,-45, 20250404,703,679,717,679,288091,199418380,00,0.00,N,5,-2, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index dba67b23b399..4c0abf83ff40 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250409,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250408,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250407,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250404,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250403,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 12bc42544533..301591e3a5d3 100644 --- a/033200/day/candle-day-250.csv +++ b/033200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2700,2700,2725,2680,505,1363980,00,0.00,N,5,-35, 20250408,2735,2750,2750,2690,3834,10365115,00,0.00,N,5,-25, 20250407,2760,2775,2775,2730,821,2268520,00,0.00,N,5,-30, 20250404,2790,2820,2820,2755,3597,9999689,00,0.00,N,5,-60, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index f91950aac1f3..47a94f4b8ab7 100644 --- a/033230/day/candle-day-250.csv +++ b/033230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1421,1459,1506,1411,218476,315702783,00,0.00,N,5,-65, 20250408,1486,1481,1525,1481,198282,297588809,00,0.00,N,2,11, 20250407,1475,1512,1565,1468,354450,526913852,00,0.00,N,5,-90, 20250404,1565,1500,1575,1500,180294,279816370,00,0.00,N,2,36, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index a73ef5e1a4f8..06e0c3410ee7 100644 --- a/033240/day/candle-day-250.csv +++ b/033240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9990,10100,10280,9940,79610,801392650,00,0.00,N,5,-290, 20250408,10280,10520,10770,10260,67961,711664295,00,0.00,N,5,-170, 20250407,10450,10990,11080,10450,112738,1202402550,00,0.00,N,5,-900, 20250404,11350,11090,11590,11090,84160,946481980,00,0.00,N,5,-130, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index da3695177593..0ed971f55250 100644 --- a/033250/day/candle-day-250.csv +++ b/033250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1204,1280,1311,1175,883054,1069839272,00,0.00,N,5,-77, 20250408,1281,1272,1360,1262,1332365,1749567254,00,0.00,N,2,22, 20250407,1259,1239,1324,1181,2147928,2706802931,00,0.00,N,2,50, 20250404,1209,1082,1222,1025,1673320,1975942861,00,0.00,N,2,118, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index 8cc9a09c6411..05274995fd46 100644 --- a/033270/day/candle-day-250.csv +++ b/033270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,18200,18550,18870,18080,57339,1044903630,00,0.00,N,5,-510, 20250408,18710,18780,18990,18490,44028,826023850,00,0.00,N,2,240, 20250407,18470,18980,18980,18430,39409,731371550,00,0.00,N,5,-730, 20250404,19200,19210,19560,19000,59770,1148296500,00,0.00,N,5,-290, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index c99c36b150e6..50493d86f298 100644 --- a/033290/day/candle-day-250.csv +++ b/033290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1887,1927,1936,1887,49225,93576731,00,0.00,N,5,-40, 20250408,1927,1900,1980,1879,50155,97267366,00,0.00,N,2,55, 20250407,1872,1980,1989,1861,71013,135459510,00,0.00,N,5,-108, 20250404,1980,1983,1993,1936,30571,60402718,00,0.00,N,5,-3, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 5734e4f34b75..28323ae8b2b2 100644 --- a/033310/day/candle-day-250.csv +++ b/033310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1658,1700,1700,1602,21991,36314455,00,0.00,N,5,-34, 20250408,1692,1700,1704,1669,19003,31933287,00,0.00,N,5,-4, 20250407,1696,1728,1728,1610,60929,101548824,00,0.00,N,5,-27, 20250404,1723,1754,1754,1707,18819,32351285,00,0.00,N,2,7, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 81078b92e853..6a4715736665 100644 --- a/033320/day/candle-day-250.csv +++ b/033320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4510,4505,4690,4430,289135,1313894222,00,0.00,N,5,-150, 20250408,4660,4500,4740,4500,301659,1412178714,00,0.00,N,2,200, 20250407,4460,4690,4840,4450,287384,1302421877,00,0.00,N,5,-415, 20250404,4875,4805,4895,4730,197079,944842550,00,0.00,N,5,-20, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index 8fba4abb0d3c..14aea31806d6 100644 --- a/033340/day/candle-day-250.csv +++ b/033340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,658,690,694,653,670860,447473232,00,0.00,N,5,-22, 20250408,680,663,700,657,1351358,920491070,00,0.00,N,2,28, 20250407,652,675,715,647,2634347,1805854306,00,0.00,N,5,-43, 20250404,695,673,730,656,5405301,3774416232,00,0.00,N,2,17, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index d599d60aa3f1..11315f2ef5ad 100644 --- a/033500/day/candle-day-250.csv +++ b/033500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,22850,23700,23700,22300,828712,19006945800,00,0.00,N,2,250, 20250408,22600,22600,22850,21700,598223,13420817925,00,0.00,N,2,950, 20250407,21650,22450,22750,21600,816872,18080347400,00,0.00,N,5,-2300, 20250404,23950,24150,24750,23400,455990,10920269800,00,0.00,N,5,-600, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index 17769d22b38d..d5547bfd8f4a 100644 --- a/033530/day/candle-day-250.csv +++ b/033530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3795,3920,3920,3745,83304,318031366,00,0.00,N,5,-130, 20250408,3925,3975,4020,3840,45577,178341453,00,0.00,N,2,85, 20250407,3840,4100,4100,3805,84203,328125517,00,0.00,N,5,-285, 20250404,4125,3950,4145,3915,39183,158216455,00,0.00,N,2,115, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index ae3d3100a633..0caa7128d62a 100644 --- a/033540/day/candle-day-250.csv +++ b/033540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1448,1442,1457,1418,247041,353041422,00,0.00,N,5,-13, 20250408,1461,1459,1515,1454,170731,252426085,00,0.00,N,2,2, 20250407,1459,1520,1529,1414,310977,455039993,00,0.00,N,5,-61, 20250404,1520,1435,1520,1414,509477,758734961,00,0.00,N,2,75, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index 701e0da4651a..faf34f95a5fe 100644 --- a/033560/day/candle-day-250.csv +++ b/033560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3360,3380,3550,3320,32475,109176965,00,0.00,N,3,0, 20250408,3360,3330,3435,3295,17885,59516625,00,0.00,N,2,5, 20250407,3355,3415,3415,3215,37699,124346710,00,0.00,N,5,-105, 20250404,3460,3455,3460,3315,36416,124052540,00,0.00,N,5,-20, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 94b3c9101f7d..5cecbd6eb6fa 100644 --- a/033640/day/candle-day-250.csv +++ b/033640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6370,6800,6800,6250,54662,346693860,00,0.00,N,5,-160, 20250408,6530,6680,6690,6470,50207,329891000,00,0.00,N,2,60, 20250407,6470,6550,6790,6400,73890,481987170,00,0.00,N,5,-460, 20250404,6930,7000,7080,6720,75683,521914070,00,0.00,N,5,-70, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index d61bd24d6832..332da1596054 100644 --- a/033780/day/candle-day-250.csv +++ b/033780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,101900,104000,104700,100700,328430,33497167950,00,0.00,N,5,-2000, 20250408,103900,101500,104600,99300,443363,45225842750,00,0.00,N,2,3400, 20250407,100500,99400,101400,97900,332984,33432775200,00,0.00,N,5,-2100, 20250404,102600,102200,103200,101400,210634,21574257200,00,0.00,N,5,-100, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index a5408d097bb6..0da14212ebf9 100644 --- a/033790/day/candle-day-250.csv +++ b/033790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4750,4960,5020,4750,108329,531546145,00,0.00,N,5,-195, 20250408,4945,5250,5250,4905,65113,324225635,00,0.00,N,2,25, 20250407,4920,5090,5150,4650,68136,338442890,00,0.00,N,5,-170, 20250404,5090,4950,5130,4900,75074,376350485,00,0.00,N,2,100, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index b8bc0ead881e..b257fa93cb13 100644 --- a/033830/day/candle-day-250.csv +++ b/033830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,889,946,946,862,562404,501891971,00,0.00,N,5,-39, 20250408,928,947,956,905,876437,818521131,00,0.00,N,5,-10, 20250407,938,913,980,910,2155268,2024951644,00,0.00,N,2,55, 20250404,883,795,910,750,1938685,1680033964,00,0.00,N,2,84, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 025f81ce8833..e034a7bd207d 100644 --- a/033920/day/candle-day-250.csv +++ b/033920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6450,6580,6630,6340,69500,448961145,00,0.00,N,5,-130, 20250408,6580,6590,6650,6450,60292,392954370,00,0.00,N,2,120, 20250407,6460,6660,6660,6380,160427,1035192860,00,0.00,N,5,-210, 20250404,6670,6530,6870,6460,145872,969524730,00,0.00,N,2,90, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index 0576db210689..3c28ff585759 100644 --- a/034020/day/candle-day-250.csv +++ b/034020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,20150,20500,21100,19960,4963918,100872314455,00,0.00,N,5,-600, 20250408,20750,21600,21600,20550,4971559,104269968900,00,0.00,N,2,100, 20250407,20650,21800,21950,20500,6966945,147112256850,00,0.00,N,5,-2400, 20250404,23050,23050,24250,22250,9303071,214244296625,00,0.00,N,5,-550, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 5d4864f871b6..1a911448e9e5 100644 --- a/034120/day/candle-day-250.csv +++ b/034120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17250,17690,17800,17220,92421,1608667420,00,0.00,N,5,-690, 20250408,17940,18590,18780,17770,44668,811128945,00,0.00,N,5,-380, 20250407,18320,18850,18850,17760,37337,684220790,00,0.00,N,5,-890, 20250404,19210,19240,19670,18810,49080,947192290,00,0.00,N,5,-20, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index 41c84c85ec49..2107b3676e66 100644 --- a/034220/day/candle-day-250.csv +++ b/034220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7220,7400,7540,7150,1985671,14558131170,00,0.00,N,5,-400, 20250408,7620,7900,7940,7610,1703807,13181301830,00,0.00,N,5,-150, 20250407,7770,8060,8080,7740,1688744,13265820750,00,0.00,N,5,-550, 20250404,8320,8040,8350,8010,980726,8045235860,00,0.00,N,2,80, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 0341b67c1849..90d1ceb8db5b 100644 --- a/034230/day/candle-day-250.csv +++ b/034230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11210,11480,11540,11120,293151,3312807345,00,0.00,N,5,-350, 20250408,11560,11230,11640,11160,461603,5289865635,00,0.00,N,2,440, 20250407,11120,11390,11450,11010,482447,5397941870,00,0.00,N,5,-450, 20250404,11570,10900,11570,10900,719525,8192683255,00,0.00,N,2,500, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index cefec50e8225..23772a468321 100644 --- a/034310/day/candle-day-250.csv +++ b/034310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10600,10640,10690,10470,27057,285951205,00,0.00,N,5,-40, 20250408,10640,10540,10640,10480,16891,178690665,00,0.00,N,2,240, 20250407,10400,10720,10730,10310,25834,269350860,00,0.00,N,5,-330, 20250404,10730,10770,10800,10650,19270,206240125,00,0.00,N,5,-40, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index 942f371c28da..d0fa6ab5bd62 100644 --- a/034590/day/candle-day-250.csv +++ b/034590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,24200,24450,24450,24100,1330,32138350,00,0.00,N,5,-200, 20250408,24400,24500,24500,24150,1400,33900100,00,0.00,N,2,100, 20250407,24300,24250,24400,24050,6790,164091150,00,0.00,N,2,50, 20250404,24250,24250,24650,24150,3386,82008425,00,0.00,N,3,0, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 5ab382abc49e..ac57ae1e63e7 100644 --- a/034730/day/candle-day-250.csv +++ b/034730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,115400,117300,119800,114800,170333,19813826400,00,0.00,N,5,-3900, 20250408,119300,121900,122400,118600,175039,20967084000,00,0.00,N,5,-1400, 20250407,120700,121500,122400,120000,183464,22172866200,00,0.00,N,5,-5900, 20250404,126600,124500,131000,123900,144669,18112228350,00,0.00,N,3,0, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 57c64388db3a..214e4cd0c81a 100644 --- a/034810/day/candle-day-250.csv +++ b/034810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5740,5680,5760,5610,12009,68135940,00,0.00,N,2,20, 20250408,5720,5700,5790,5690,18956,108713515,00,0.00,N,2,70, 20250407,5650,5740,5890,5590,39229,222732300,00,0.00,N,5,-280, 20250404,5930,6010,6040,5790,22817,134346540,00,0.00,N,5,-30, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index 19d468514c4d..2ae72f2f1bee 100644 --- a/034830/day/candle-day-250.csv +++ b/034830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,975,980,982,973,249628,243599314,00,0.00,N,5,-3, 20250408,978,980,985,976,255361,250290506,00,0.00,N,5,-2, 20250407,980,994,994,976,653579,640672607,00,0.00,N,5,-15, 20250404,995,996,996,990,185654,184306981,00,0.00,N,2,1, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index 5c79859cf1dc..452785776dea 100644 --- a/034940/day/candle-day-250.csv +++ b/034940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,976,1005,1016,976,53113,52808279,00,0.00,N,5,-40, 20250408,1016,990,1020,990,20661,20751477,00,0.00,N,2,39, 20250407,977,999,1002,969,43609,42735453,00,0.00,N,5,-26, 20250404,1003,991,1010,972,24865,24598849,00,0.00,N,2,11, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index dd29eb6d292b..f96cfac7b6b4 100644 --- a/034950/day/candle-day-250.csv +++ b/034950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,85200,86000,86400,84900,3743,319611550,00,0.00,N,5,-800, 20250408,86000,86100,87000,86000,2452,211390350,00,0.00,N,5,-800, 20250407,86800,87600,87600,86000,6391,552588000,00,0.00,N,5,-900, 20250404,87700,87700,88800,87600,1762,155287250,00,0.00,N,5,-1000, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index d14836b0f8c1..9052c96900b6 100644 --- a/035000/day/candle-day-250.csv +++ b/035000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6650,6770,6880,6610,25334,168781660,00,0.00,N,5,-120, 20250408,6770,6700,6780,6690,14438,97234975,00,0.00,N,2,120, 20250407,6650,6820,6820,6620,61474,411018290,00,0.00,N,5,-170, 20250404,6820,6800,6840,6770,42084,286731460,00,0.00,N,2,10, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 467d6f3e02ee..764442ad51db 100644 --- a/035080/day/candle-day-250.csv +++ b/035080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12620,12780,12860,12320,35760,447126800,00,0.00,N,5,-150, 20250408,12770,12800,12950,12640,32121,409341075,00,0.00,N,2,300, 20250407,12470,12810,12950,12470,45625,573183680,00,0.00,N,5,-720, 20250404,13190,13150,13200,12920,26490,346049790,00,0.00,N,3,0, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 9d4701261f08..e5c8fc27824b 100644 --- a/035150/day/candle-day-250.csv +++ b/035150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13130,13440,13580,13040,55702,738563210,00,0.00,N,5,-90, 20250408,13220,13310,13670,13170,39695,530919340,00,0.00,N,5,-160, 20250407,13380,13320,13650,13020,101053,1357069160,00,0.00,N,2,60, 20250404,13320,14220,14220,12900,412490,5499266615,00,0.00,N,5,-1150, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index ad2bd726cdc2..94020345871b 100644 --- a/035200/day/candle-day-250.csv +++ b/035200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6690,7060,7060,6250,388141,2582114980,00,0.00,N,5,-570, 20250408,7260,7000,8160,6630,4643138,34745688425,00,0.00,N,2,270, 20250407,6990,7080,8500,6190,6294786,45877199935,00,0.00,N,2,400, 20250404,6590,6250,7490,5710,5613947,37769204920,00,0.00,N,2,340, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index fea841f2fa81..620051e00c53 100644 --- a/035250/day/candle-day-250.csv +++ b/035250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14940,14820,15050,14680,606141,9017641110,00,0.00,N,2,20, 20250408,14920,15180,15240,14850,502523,7512139645,00,0.00,N,5,-100, 20250407,15020,15290,15300,14990,822138,12415762465,00,0.00,N,5,-600, 20250404,15620,15390,15640,15260,490917,7579003625,00,0.00,N,2,100, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index eb15c16a98a3..e9ba7cd73c89 100644 --- a/035290/day/candle-day-250.csv +++ b/035290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,415,438,438,408,137626,57723802,00,0.00,N,5,-23, 20250408,438,427,444,415,201408,86558701,00,0.00,N,2,11, 20250407,427,401,450,394,695264,293377941,00,0.00,N,2,26, 20250404,401,391,401,384,130123,51081837,00,0.00,N,2,10, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index d0b04c57e815..9ae45b642081 100644 --- a/035420/day/candle-day-250.csv +++ b/035420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,176900,179000,181300,176200,621304,110687428050,00,0.00,N,5,-2700, 20250408,179600,192100,193000,179200,1366603,249338709926,00,0.00,N,5,-12200, 20250407,191800,192400,195200,189300,597627,114724174500,00,0.00,N,5,-6000, 20250404,197800,196700,202500,194100,672143,132935186850,00,0.00,N,5,-800, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index 20acd5336acd..f0cabe4cea4d 100644 --- a/035460/day/candle-day-250.csv +++ b/035460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1979,1974,2030,1942,83518,166078030,00,0.00,N,2,20, 20250408,1959,1944,1965,1911,56630,110555368,00,0.00,N,2,16, 20250407,1943,1996,1996,1903,68845,133385381,00,0.00,N,5,-53, 20250404,1996,1974,1996,1890,82055,161248656,00,0.00,N,2,22, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 10d11f00dce9..4120af275954 100644 --- a/035510/day/candle-day-250.csv +++ b/035510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10960,10900,11280,10850,73142,804678985,00,0.00,N,5,-180, 20250408,11140,11300,11590,11140,64943,732505330,00,0.00,N,5,-130, 20250407,11270,11650,11760,11150,119875,1368882975,00,0.00,N,5,-900, 20250404,12170,11390,12190,11390,101657,1196540640,00,0.00,N,2,580, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 7b7c25b4d99f..5c50b4349b11 100644 --- a/035600/day/candle-day-250.csv +++ b/035600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8090,8010,8110,7980,51287,411728095,00,0.00,N,5,-100, 20250408,8190,8170,8260,8010,61666,501918165,00,0.00,N,2,50, 20250407,8140,8180,8250,7970,143339,1156411290,00,0.00,N,5,-300, 20250404,8440,8150,8440,8140,61923,511097900,00,0.00,N,2,190, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index 35b1c68e21af..5dd897568810 100644 --- a/035610/day/candle-day-250.csv +++ b/035610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3665,3650,3665,3560,39866,143837815,00,0.00,N,3,0, 20250408,3665,3645,3715,3620,34393,125808022,00,0.00,N,2,45, 20250407,3620,3625,3625,3500,81910,290228472,00,0.00,N,5,-75, 20250404,3695,3575,3695,3560,66473,242594905,00,0.00,N,2,85, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index 36bde46c148e..450d1e3a4792 100644 --- a/035620/day/candle-day-250.csv +++ b/035620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,388,396,396,383,85499,33358087,00,0.00,N,5,-8, 20250408,396,391,401,386,101681,40049869,00,0.00,N,2,5, 20250407,391,394,395,369,167962,64006104,00,0.00,N,5,-3, 20250404,394,385,402,376,178657,69755285,00,0.00,N,2,10, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index c70422f7aa9f..5fb458536da9 100644 --- a/035720/day/candle-day-250.csv +++ b/035720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,37150,38250,39650,36950,1861781,70495983950,00,0.00,N,5,-1900, 20250408,39050,41450,41500,39000,2588453,102932188425,00,0.00,N,5,-1600, 20250407,40650,40450,41750,39500,2124791,86520544400,00,0.00,N,5,-1200, 20250404,41850,42600,44750,40950,4844975,205887509925,00,0.00,N,5,-1000, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index e380839be086..9d4c0d804034 100644 --- a/035760/day/candle-day-250.csv +++ b/035760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,53900,57100,57100,53700,75602,4124206800,00,0.00,N,5,-3600, 20250408,57500,59000,60000,57100,55309,3230311950,00,0.00,N,5,-1000, 20250407,58500,59600,59700,58100,50404,2965342800,00,0.00,N,5,-1900, 20250404,60400,57800,61200,57800,92662,5575407900,00,0.00,N,2,1500, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 26cdbecd1dcc..7cf3daa41820 100644 --- a/035810/day/candle-day-250.csv +++ b/035810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2905,2955,2995,2900,245743,722115890,00,0.00,N,5,-80, 20250408,2985,2960,3020,2960,148337,443581475,00,0.00,N,2,35, 20250407,2950,2985,3015,2925,300166,887671875,00,0.00,N,5,-85, 20250404,3035,3010,3070,2905,327355,985762860,00,0.00,N,2,15, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index 86f7c14fcccc..99cab0a41a43 100644 --- a/035890/day/candle-day-250.csv +++ b/035890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1575,1559,1584,1547,772307,1212972421,00,0.00,N,2,30, 20250408,1545,1533,1549,1513,300211,461934678,00,0.00,N,2,33, 20250407,1512,1503,1554,1490,354480,538106079,00,0.00,N,5,-15, 20250404,1527,1473,1527,1473,246324,370805225,00,0.00,N,2,32, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 2c57e45d2bd7..1db9d6e4f80f 100644 --- a/035900/day/candle-day-250.csv +++ b/035900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,57400,59400,59900,56600,455133,26119548150,00,0.00,N,5,-2500, 20250408,59900,61200,61400,59700,232730,14044909650,00,0.00,N,2,200, 20250407,59700,62000,62500,59600,439173,26608731450,00,0.00,N,5,-3600, 20250404,63300,61000,63900,61000,681069,42863736250,00,0.00,N,2,2100, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index 92106c561edf..11b91e7be1bf 100644 --- a/036000/day/candle-day-250.csv +++ b/036000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2325,2400,2435,2275,89339,208035140,00,0.00,N,5,-100, 20250408,2425,2395,2485,2300,46668,113485305,00,0.00,N,2,35, 20250407,2390,2460,2470,2352,106164,253998054,00,0.00,N,5,-70, 20250404,2460,2445,2515,2350,121499,297714325,00,0.00,N,3,0, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index 6271b59a9862..65b0720e9f17 100644 --- a/036010/day/candle-day-250.csv +++ b/036010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4450,4540,4595,4390,30693,137983400,00,0.00,N,5,-135, 20250408,4585,4580,4650,4500,25400,115979030,00,0.00,N,2,125, 20250407,4460,4850,4850,4455,65272,297904995,00,0.00,N,5,-485, 20250404,4945,4935,5070,4825,58887,289554810,00,0.00,N,5,-30, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index e22f78edd47a..42a5845167ba 100644 --- a/036030/day/candle-day-250.csv +++ b/036030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3475,3575,3595,3465,28342,99360661,00,0.00,N,5,-95, 20250408,3570,3555,3600,3530,33646,119892297,00,0.00,N,2,30, 20250407,3540,3640,3640,3480,63466,223750559,00,0.00,N,5,-105, 20250404,3645,3570,3650,3560,14573,52536950,00,0.00,N,2,55, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index 445ae67468d8..dfa7cd0bdd1b 100644 --- a/036090/day/candle-day-250.csv +++ b/036090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,612,623,629,607,492957,302492194,00,0.00,N,5,-11, 20250408,623,650,653,623,715508,455613503,00,0.00,N,5,-24, 20250407,647,660,692,622,1069151,685397647,00,0.00,N,5,-28, 20250404,675,643,677,643,471859,312596894,00,0.00,N,2,18, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index b6600c46d52d..49d5b32b80dc 100644 --- a/036120/day/candle-day-250.csv +++ b/036120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2095,2090,2120,2055,223891,466817583,00,0.00,N,5,-20, 20250408,2115,2080,2140,2060,149140,314604439,00,0.00,N,2,5, 20250407,2110,2175,2175,2090,296896,631840357,00,0.00,N,5,-5, 20250404,2115,2085,2145,2080,264921,557327948,00,0.00,N,2,30, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 03fb3c068664..8715bf5d26fa 100644 --- a/036170/day/candle-day-250.csv +++ b/036170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,859,880,880,847,81584,69767094,00,0.00,N,5,-19, 20250408,878,860,885,860,89658,78636024,00,0.00,N,2,18, 20250407,860,875,885,833,128307,109607545,00,0.00,N,5,-45, 20250404,905,898,909,880,80362,71563214,00,0.00,N,5,-2, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index b0e2bb492945..90588b94d543 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,577,577,577,577,0,0,00,0.00,Y,3,0, +20250409,577,577,577,577,0,0,00,0.00,Y,3,0, +20250408,577,577,577,577,0,0,00,0.00,Y,0,0, 20250407,577,577,577,577,0,0,00,0.00,Y,0,0, 20250404,577,577,577,577,0,0,00,0.00,N,0,0, 20250403,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index 7a5f6190eeb4..d363ad076e30 100644 --- a/036190/day/candle-day-250.csv +++ b/036190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,24800,25050,25350,24800,4390,109882850,00,0.00,N,5,-450, 20250408,25250,25150,25300,25000,2971,74480950,00,0.00,N,2,400, 20250407,24850,25650,25650,24600,14336,355653850,00,0.00,N,5,-800, 20250404,25650,25600,25800,25225,6344,161327600,00,0.00,N,2,50, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 0e34dfe9ca10..30209fdfe8d8 100644 --- a/036200/day/candle-day-250.csv +++ b/036200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5470,5500,5610,5440,79845,439824310,00,0.00,N,5,-150, 20250408,5620,5760,5830,5580,85097,486801320,00,0.00,N,5,-40, 20250407,5660,5790,5790,5450,160578,903141075,00,0.00,N,5,-340, 20250404,6000,5950,6190,5900,92298,554018395,00,0.00,N,5,-90, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index b9c6fb2b5098..caceab7b6fa0 100644 --- a/036220/day/candle-day-250.csv +++ b/036220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12030,12130,12270,11910,17999,216425105,00,0.00,N,5,-290, 20250408,12320,12320,12540,12190,18015,222591525,00,0.00,N,2,140, 20250407,12180,12710,12750,12100,41877,513917875,00,0.00,N,5,-800, 20250404,12980,12480,13040,12340,45599,578510400,00,0.00,N,2,400, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 835d7396d59c..d2439c3793c8 100644 --- a/036420/day/candle-day-250.csv +++ b/036420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7650,7870,7960,7510,64289,492392040,00,0.00,N,5,-330, 20250408,7980,8350,8350,7870,58435,467508305,00,0.00,N,2,10, 20250407,7970,8440,8440,7960,65716,530644810,00,0.00,N,5,-550, 20250404,8520,8430,8790,8250,200550,1714478945,00,0.00,N,2,280, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index 22769c6be7fa..e5f59688c41d 100644 --- a/036460/day/candle-day-250.csv +++ b/036460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,33700,34000,34450,32750,659288,22082089725,00,0.00,N,2,1200, 20250408,32500,33200,33750,32350,341947,11210847450,00,0.00,N,5,-200, 20250407,32700,32950,33500,32600,468779,15453269200,00,0.00,N,5,-1550, 20250404,34250,36150,37300,32800,1500701,52187543450,00,0.00,N,5,-2050, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index dbcaa917b9ef..993873f8a884 100644 --- a/036480/day/candle-day-250.csv +++ b/036480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7970,7930,8090,7930,13326,106699670,00,0.00,N,5,-110, 20250408,8080,7990,8250,7950,13049,105913770,00,0.00,N,2,140, 20250407,7940,8360,8370,7860,16524,132442930,00,0.00,N,5,-430, 20250404,8370,8510,8510,8300,16571,138371545,00,0.00,N,5,-90, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 82f9e2f1f50f..bf6646cfbb1a 100644 --- a/036530/day/candle-day-250.csv +++ b/036530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,29650,29150,29900,28850,22805,668401525,00,0.00,N,2,300, 20250408,29350,31500,31500,29050,31729,938279700,00,0.00,N,5,-450, 20250407,29800,31100,31250,29800,22632,686380575,00,0.00,N,5,-2000, 20250404,31800,33500,33500,31450,27311,877155650,00,0.00,N,5,-1450, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 06cb5e1f05f3..a4c2d66b80d3 100644 --- a/036540/day/candle-day-250.csv +++ b/036540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2575,2620,2660,2550,432595,1121980695,00,0.00,N,5,-70, 20250408,2645,2695,2750,2645,391814,1054177068,00,0.00,N,2,25, 20250407,2620,2760,2770,2620,589687,1592516968,00,0.00,N,5,-235, 20250404,2855,2830,2980,2780,556797,1598219421,00,0.00,N,5,-45, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 0002b9d5180e..f3dee84a5615 100644 --- a/036560/day/candle-day-250.csv +++ b/036560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10410,10310,10680,10310,11487,120520260,00,0.00,N,2,30, 20250408,10380,10440,10610,10350,13100,137134420,00,0.00,N,2,90, 20250407,10290,10410,11010,10260,29357,304742730,00,0.00,N,5,-550, 20250404,10840,10770,10950,10650,15539,168368760,00,0.00,N,2,70, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index 362544a10d21..95f36737efae 100644 --- a/036570/day/candle-day-250.csv +++ b/036570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,135900,136600,138900,134600,86205,11737167400,00,0.00,N,5,-2500, 20250408,138400,143700,144600,138400,105755,14837404500,00,0.00,N,5,-3600, 20250407,142000,147600,148000,141800,125234,17987577650,00,0.00,N,5,-11100, 20250404,153100,144100,153100,144100,120646,18048261350,00,0.00,N,2,6200, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index d1cbe416dfac..0d0674c2597b 100644 --- a/036580/day/candle-day-250.csv +++ b/036580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1960,2040,2135,1951,147624,290213590,00,0.00,N,5,-80, 20250408,2040,1975,2075,1959,104826,209632266,00,0.00,N,2,80, 20250407,1960,2000,2020,1947,90230,179529672,00,0.00,N,5,-40, 20250404,2000,1999,2100,1985,33659,67252563,00,0.00,N,2,3, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index 1b3beb6ae96e..3e86f4494c2e 100644 --- a/036620/day/candle-day-250.csv +++ b/036620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3580,3595,3635,3490,764046,2721703444,00,0.00,N,5,-35, 20250408,3615,3685,3730,3540,619966,2253220852,00,0.00,N,2,55, 20250407,3560,3815,3895,3545,992573,3644136453,00,0.00,N,5,-365, 20250404,3925,3800,3950,3790,840705,3268804351,00,0.00,N,2,80, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 666f0a620b02..6c74daa5b4e0 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,502,530,530,495,667762,335654151,00,0.00,N,5,-24, 20250408,526,509,535,490,1081084,557705912,00,0.00,N,2,17, 20250407,509,448,515,448,3952002,1967444784,00,0.00,N,2,61, 20250404,448,392,495,392,10096740,4591700469,00,0.00,N,2,56, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index 1c3b580479af..89b6f6045a91 100644 --- a/036640/day/candle-day-250.csv +++ b/036640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4895,4890,4930,4850,30427,148774532,00,0.00,N,2,5, 20250408,4890,4855,4940,4835,48598,237027570,00,0.00,N,2,95, 20250407,4795,4900,4900,4755,57667,276614779,00,0.00,N,5,-135, 20250404,4930,4930,4930,4840,33232,162110135,00,0.00,N,2,30, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 847cc287eb08..173a6b3d1d88 100644 --- a/036670/day/candle-day-250.csv +++ b/036670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6090,6100,6170,6020,7966,48308780,00,0.00,N,5,-80, 20250408,6170,6000,6180,6000,13829,83916650,00,0.00,N,2,180, 20250407,5990,6100,6180,5830,28549,170357285,00,0.00,N,5,-210, 20250404,6200,6170,6200,6130,2668,16456550,00,0.00,N,2,30, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index fc6a02f4c997..e9a1473a2413 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250409,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250408,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250407,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250404,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250403,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index 0a47df908200..20bd65f1514f 100644 --- a/036710/day/candle-day-250.csv +++ b/036710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1252,1260,1299,1182,104753,128858192,00,0.00,N,5,-53, 20250408,1305,1330,1362,1290,89446,117360266,00,0.00,N,5,-26, 20250407,1331,1424,1424,1310,91988,122655526,00,0.00,N,5,-98, 20250404,1429,1405,1434,1340,102049,140675910,00,0.00,N,5,-13, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index c768390b7ca3..726750024bfc 100644 --- a/036800/day/candle-day-250.csv +++ b/036800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17140,16910,17170,16910,9222,157365930,00,0.00,N,2,230, 20250408,16910,17000,17110,16880,6209,105299320,00,0.00,N,5,-100, 20250407,17010,17370,17500,16960,6999,120151355,00,0.00,N,5,-510, 20250404,17520,17300,17520,17070,3144,54078800,00,0.00,N,2,150, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index 24e0b912f77e..8badb9c1292c 100644 --- a/036810/day/candle-day-250.csv +++ b/036810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16120,16500,16880,15860,84320,1368211475,00,0.00,N,5,-490, 20250408,16610,16930,17280,16500,83190,1406160910,00,0.00,N,2,250, 20250407,16360,16960,17300,16010,176564,2950191785,00,0.00,N,5,-1710, 20250404,18070,18480,19000,17580,156209,2836240390,00,0.00,N,5,-730, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index 6764ccf7048e..b7852e264da4 100644 --- a/036830/day/candle-day-250.csv +++ b/036830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,25350,25300,25900,25050,35973,914264100,00,0.00,N,5,-550, 20250408,25900,26250,26350,25750,37883,985262425,00,0.00,N,2,500, 20250407,25400,26500,26950,25250,87537,2262471725,00,0.00,N,5,-2600, 20250404,28000,26700,28500,26700,120152,3313814425,00,0.00,N,2,450, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 9536200d4422..34e938d6689c 100644 --- a/036890/day/candle-day-250.csv +++ b/036890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7800,7930,8010,7780,130069,1024721675,00,0.00,N,5,-130, 20250408,7930,8120,8230,7900,139495,1121813040,00,0.00,N,5,-120, 20250407,8050,8410,8420,8050,140178,1142573180,00,0.00,N,5,-600, 20250404,8650,8770,8770,8450,129145,1112049955,00,0.00,N,5,-130, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 174ad4d3eaca..8ea737818547 100644 --- a/036930/day/candle-day-250.csv +++ b/036930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,35050,34200,36300,34100,592694,20914617975,00,0.00,N,2,350, 20250408,34700,35700,35800,34200,440662,15332893175,00,0.00,N,2,650, 20250407,34050,34200,35500,34050,506380,17531587475,00,0.00,N,5,-2150, 20250404,36200,37100,38600,34950,669345,24523358600,00,0.00,N,5,-2000, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index 5c652aaa2648..b9c276ffa897 100644 --- a/037030/day/candle-day-250.csv +++ b/037030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1941,2000,2025,1927,79030,155397857,00,0.00,N,5,-64, 20250408,2005,2010,2065,2000,58170,117875586,00,0.00,N,2,7, 20250407,1998,2110,2110,1997,126926,255818083,00,0.00,N,5,-132, 20250404,2130,2080,2130,2055,77211,161611977,00,0.00,N,2,25, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index 2e8a80c23a39..c7c0f6e8925c 100644 --- a/037070/day/candle-day-250.csv +++ b/037070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5370,5480,5600,5360,49081,267296420,00,0.00,N,5,-110, 20250408,5480,5510,5640,5470,45472,251746890,00,0.00,N,2,20, 20250407,5460,5640,5700,5410,76996,423327135,00,0.00,N,5,-330, 20250404,5790,5600,5840,5600,39317,225460530,00,0.00,N,3,0, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index 683759f5d841..3fc185fb972e 100644 --- a/037230/day/candle-day-250.csv +++ b/037230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1554,1595,1600,1545,17168,27149228,00,0.00,N,5,-25, 20250408,1579,1582,1610,1561,23583,37104598,00,0.00,N,5,-1, 20250407,1580,1577,1609,1561,12881,20478302,00,0.00,N,2,4, 20250404,1576,1550,1586,1550,6546,10276858,00,0.00,N,2,22, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index 9e75b48b9010..71c09a5ebf8a 100644 --- a/037270/day/candle-day-250.csv +++ b/037270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4680,4765,4870,4550,879297,4092828375,00,0.00,N,5,-220, 20250408,4900,5140,5200,4850,798428,3974428271,00,0.00,N,5,-95, 20250407,4995,5060,5130,4910,765683,3847044810,00,0.00,N,5,-225, 20250404,5220,5210,5320,5070,1544266,8032835250,00,0.00,N,2,110, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 6d218e19646a..9e60cb541e8a 100644 --- a/037330/day/candle-day-250.csv +++ b/037330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1221,1223,1223,1205,14080,17110494,00,0.00,N,5,-3, 20250408,1224,1210,1225,1210,21530,26168176,00,0.00,N,2,15, 20250407,1209,1245,1245,1206,33576,40808163,00,0.00,N,5,-39, 20250404,1248,1252,1252,1236,10272,12771213,00,0.00,N,5,-10, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index e0f427e1873c..a8fe713fe7f6 100644 --- a/037350/day/candle-day-250.csv +++ b/037350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3870,3880,3930,3830,21482,82801097,00,0.00,N,5,-10, 20250408,3880,3825,3960,3825,31735,123640498,00,0.00,N,2,60, 20250407,3820,3945,3945,3810,54537,209788322,00,0.00,N,5,-165, 20250404,3985,3905,3990,3885,26362,103682662,00,0.00,N,2,80, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index 4c3caa8a45c4..ec56a216320f 100644 --- a/037370/day/candle-day-250.csv +++ b/037370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6200,6230,6370,6110,64298,401983930,00,0.00,N,5,-30, 20250408,6230,6170,6290,6040,51991,321075280,00,0.00,N,2,70, 20250407,6160,6160,6640,6150,124687,788295065,00,0.00,N,2,10, 20250404,6150,5990,6150,5760,27908,165372825,00,0.00,N,2,230, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index ebbe09b28741..4cb2ab8a41c2 100644 --- a/037400/day/candle-day-250.csv +++ b/037400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1008,1017,1029,985,58206,58031999,00,0.00,N,5,-9, 20250408,1017,990,1020,990,54405,54819859,00,0.00,N,2,28, 20250407,989,1026,1037,981,103656,103152843,00,0.00,N,5,-37, 20250404,1026,1013,1052,1001,88941,89962897,00,0.00,N,2,13, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index 23772bc52ef0..ac86c32983fa 100644 --- a/037440/day/candle-day-250.csv +++ b/037440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4550,4640,4670,4500,52871,241920436,00,0.00,N,5,-100, 20250408,4650,4610,4760,4610,120344,562587631,00,0.00,N,2,90, 20250407,4560,4910,4910,4460,220861,1014020278,00,0.00,N,5,-390, 20250404,4950,4960,5030,4770,152393,743454295,00,0.00,N,5,-10, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index 74e5332ff8fa..f04f1c77b145 100644 --- a/037460/day/candle-day-250.csv +++ b/037460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8740,8810,8920,8690,73388,642851265,00,0.00,N,5,-60, 20250408,8800,8980,9040,8760,42201,374938950,00,0.00,N,5,-20, 20250407,8820,9200,9200,8780,125915,1121925825,00,0.00,N,5,-610, 20250404,9430,9230,9430,9180,45272,421714560,00,0.00,N,2,140, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index ddba7ed27c95..274a02589b5e 100644 --- a/037560/day/candle-day-250.csv +++ b/037560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2125,2160,2185,2070,136213,288376320,00,0.00,N,5,-60, 20250408,2185,2200,2220,2165,70244,154120909,00,0.00,N,3,0, 20250407,2185,2300,2300,2185,111430,245655639,00,0.00,N,5,-115, 20250404,2300,2235,2390,2230,65417,149282573,00,0.00,N,2,45, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index f530119f27b9..d6809689837d 100644 --- a/037710/day/candle-day-250.csv +++ b/037710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,25950,26050,26250,25800,15910,412955775,00,0.00,N,5,-150, 20250408,26100,26200,26350,26000,17159,448319525,00,0.00,N,2,300, 20250407,25800,26450,26450,25650,34087,884784975,00,0.00,N,5,-800, 20250404,26600,26350,26600,26100,30188,795470975,00,0.00,N,2,50, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 4d1c98f0e7cf..b861481fd0e6 100644 --- a/037760/day/candle-day-250.csv +++ b/037760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1497,1497,1510,1451,13790,20524072,00,0.00,N,5,-13, 20250408,1510,1510,1510,1427,37719,54828942,00,0.00,N,2,37, 20250407,1473,1494,1495,1450,6221,9143499,00,0.00,N,5,-27, 20250404,1500,1500,1508,1478,11083,16650256,00,0.00,N,5,-8, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index 30f1a9558fdb..bb9d9eab42cd 100644 --- a/037950/day/candle-day-250.csv +++ b/037950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1017,981,1079,981,8231765,8522841402,00,0.00,N,2,32, 20250408,985,1001,1013,983,1596791,1587038565,00,0.00,N,5,-11, 20250407,996,1052,1069,992,3264427,3293916084,00,0.00,N,5,-88, 20250404,1084,1080,1123,1070,4309636,4710048550,00,0.00,N,2,4, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index a8c93589310f..fe546e26b901 100644 --- a/038010/day/candle-day-250.csv +++ b/038010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5620,5640,5830,5590,25602,145146810,00,0.00,N,5,-160, 20250408,5780,5790,5940,5740,11400,66269340,00,0.00,N,2,50, 20250407,5730,5970,5970,5670,19807,113592630,00,0.00,N,5,-270, 20250404,6000,5910,6060,5820,13206,78881160,00,0.00,N,2,30, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 75ac46a565da..efce69eb123d 100644 --- a/038060/day/candle-day-250.csv +++ b/038060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,781,823,832,779,115227,91802840,00,0.00,N,5,-39, 20250408,820,822,851,820,157377,130866520,00,0.00,N,5,-22, 20250407,842,855,855,819,93865,79586436,00,0.00,N,5,-16, 20250404,858,841,860,837,46081,39027344,00,0.00,N,2,6, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index a3b84c938004..77840f73561f 100644 --- a/038070/day/candle-day-250.csv +++ b/038070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6960,7170,7720,6830,579185,4261404090,00,0.00,N,5,-210, 20250408,7170,6700,7320,6700,229866,1639490700,00,0.00,N,2,500, 20250407,6670,6880,6980,6600,170300,1156433080,00,0.00,N,5,-280, 20250404,6950,6760,7350,6760,312822,2192658670,00,0.00,N,2,100, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 377bf36bdb7a..ceaac62c2ef0 100644 --- a/038110/day/candle-day-250.csv +++ b/038110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2325,2400,2420,2305,150334,353853022,00,0.00,N,5,-70, 20250408,2395,2400,2430,2345,215913,515865825,00,0.00,N,2,75, 20250407,2320,2460,2490,2310,498209,1189782211,00,0.00,N,5,-240, 20250404,2560,2605,2652,2535,437502,1135037885,00,0.00,N,5,-40, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index c0ef871f16b2..0d512d5cdb3e 100644 --- a/038290/day/candle-day-250.csv +++ b/038290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15130,15400,15400,14870,19160,287782000,00,0.00,N,3,0, 20250408,15130,15260,15410,15050,10654,161913130,00,0.00,N,2,70, 20250407,15060,15500,15500,14840,35444,531348420,00,0.00,N,5,-610, 20250404,15670,15310,15700,15200,24965,384602590,00,0.00,N,2,170, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index d1f2000fd503..ac917d41a423 100644 --- a/038390/day/candle-day-250.csv +++ b/038390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9270,9310,9500,9080,36152,334135570,00,0.00,N,5,-40, 20250408,9310,9160,9680,9150,31737,299992020,00,0.00,N,2,150, 20250407,9160,9580,9580,9040,35831,329829010,00,0.00,N,5,-430, 20250404,9590,9260,9700,9200,68392,642831375,00,0.00,N,2,330, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index a5dd9d8d9c43..e723b1c13086 100644 --- a/038460/day/candle-day-250.csv +++ b/038460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2630,2725,2775,2625,92192,246462753,00,0.00,N,5,-130, 20250408,2760,2745,2840,2730,77624,214636863,00,0.00,N,2,30, 20250407,2730,2885,2885,2725,256957,710172758,00,0.00,N,5,-230, 20250404,2960,2875,3035,2840,129250,377139706,00,0.00,N,2,65, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index 86d74b18afef..89e891521216 100644 --- a/038500/day/candle-day-250.csv +++ b/038500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2900,2955,2960,2880,99614,289269081,00,0.00,N,5,-45, 20250408,2945,2900,2985,2900,138394,406871420,00,0.00,N,2,65, 20250407,2880,2950,3000,2865,297974,864338415,00,0.00,N,5,-150, 20250404,3030,3005,3045,2965,100790,303235083,00,0.00,N,2,30, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 32de5d4251cb..fd2eb0669cce 100644 --- a/038530/day/candle-day-250.csv +++ b/038530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,260,268,283,251,4205053,1109897593,00,0.00,N,5,-8, 20250408,268,261,300,258,13858460,3835560533,00,0.00,N,2,14, 20250407,254,236,260,226,4363202,1092070214,00,0.00,N,2,18, 20250404,236,234,237,231,485575,113379134,00,0.00,N,2,2, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index d0e67604bdd5..861946c98a5a 100644 --- a/038540/day/candle-day-250.csv +++ b/038540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1914,1830,1981,1806,377222,717627299,00,0.00,N,2,84, 20250408,1830,1730,1849,1675,225975,406682318,00,0.00,N,2,90, 20250407,1740,1708,1829,1540,444850,755102035,00,0.00,N,2,84, 20250404,1656,1706,1772,1653,108040,181834208,00,0.00,N,5,-50, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index 0ee6fa1a5cb5..915ec87b596d 100644 --- a/038620/day/candle-day-250.csv +++ b/038620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1084,1122,1199,1077,4937547,5611356522,00,0.00,N,5,-66, 20250408,1150,1030,1259,995,18962893,21971894114,00,0.00,N,2,85, 20250407,1065,1032,1188,994,20842065,22366504831,00,0.00,N,2,124, 20250404,941,827,993,745,9573767,8539631088,00,0.00,N,2,130, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index dd0375b85818..c0b07616e19c 100644 --- a/038680/day/candle-day-250.csv +++ b/038680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3675,3810,3840,3630,68662,255212280,00,0.00,N,5,-165, 20250408,3840,3910,3910,3765,53648,205271321,00,0.00,N,3,0, 20250407,3840,3935,3935,3680,66113,250434422,00,0.00,N,5,-105, 20250404,3945,3760,3945,3760,37456,144919815,00,0.00,N,2,100, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index e3ecaf657d90..056e5fc6522d 100644 --- a/038870/day/candle-day-250.csv +++ b/038870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3235,3370,3410,3195,100998,335708685,00,0.00,N,5,-135, 20250408,3370,3165,3550,3165,682676,2321758940,00,0.00,N,2,210, 20250407,3160,3215,3350,3155,55025,176158076,00,0.00,N,5,-235, 20250404,3395,3260,3470,3205,61456,204740250,00,0.00,N,2,120, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index a84cb2578061..eb9d5fc073fe 100644 --- a/038880/day/candle-day-250.csv +++ b/038880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,188,196,199,186,1085799,207270837,00,0.00,N,5,-8, 20250408,196,205,209,196,1008768,203071843,00,0.00,N,5,-5, 20250407,201,205,205,195,1423730,282749475,00,0.00,N,5,-7, 20250404,208,211,215,203,946674,197032828,00,0.00,N,5,-4, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 7987207bb707..06f39e180ddc 100644 --- a/038950/day/candle-day-250.csv +++ b/038950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3295,3340,3395,3220,3086,10261045,00,0.00,N,5,-45, 20250408,3340,3210,3455,3210,4561,15298120,00,0.00,N,2,135, 20250407,3205,3380,3380,3130,21028,67239742,00,0.00,N,5,-200, 20250404,3405,3430,3545,3240,10417,35426455,00,0.00,N,5,-35, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 5674b417d890..88c6e757f4d6 100644 --- a/039010/day/candle-day-250.csv +++ b/039010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6760,6760,6840,6590,35326,237286100,00,0.00,N,3,0, 20250408,6760,6430,6890,6430,84066,565511030,00,0.00,N,2,280, 20250407,6480,6440,6570,6330,39426,255718350,00,0.00,N,5,-20, 20250404,6500,6410,6500,6310,35558,227882690,00,0.00,N,2,60, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 18e151ac05e5..917384633f62 100644 --- a/039020/day/candle-day-250.csv +++ b/039020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3950,4000,4015,3925,169834,671971968,00,0.00,N,5,-50, 20250408,4000,3995,4040,3870,338253,1340857373,00,0.00,N,2,5, 20250407,3995,3890,4050,3855,586584,2329336304,00,0.00,N,2,165, 20250404,3830,3570,3870,3480,361288,1342562387,00,0.00,N,2,300, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index 54ad3bff7466..bb5864d539ec 100644 --- a/039030/day/candle-day-250.csv +++ b/039030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,113100,115400,116700,111200,123352,14046635350,00,0.00,N,5,-5300, 20250408,118400,122100,122400,117100,61777,7387801800,00,0.00,N,2,1200, 20250407,117200,119000,120700,114900,117573,13836416400,00,0.00,N,5,-7900, 20250404,125100,135200,137000,121300,151555,19346274200,00,0.00,N,5,-11400, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index 8ce410ecb1ba..a4b0ef67c6a7 100644 --- a/039130/day/candle-day-250.csv +++ b/039130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,47500,49550,49550,46200,68554,3246269425,00,0.00,N,5,-2100, 20250408,49600,50200,50600,49600,29772,1490347000,00,0.00,N,2,50, 20250407,49550,51200,52200,49250,57412,2887684475,00,0.00,N,5,-3650, 20250404,53200,51700,53300,51400,46137,2412550650,00,0.00,N,2,1100, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index 5c222f449cf5..07da7310e954 100644 --- a/039200/day/candle-day-250.csv +++ b/039200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,28550,29850,29850,28050,172811,4952724650,00,0.00,N,5,-700, 20250408,29250,29000,30100,28800,149351,4387762425,00,0.00,N,2,800, 20250407,28450,28150,29300,28050,193348,5547838275,00,0.00,N,5,-1050, 20250404,29500,28650,29650,28000,221196,6422666925,00,0.00,N,2,600, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index 3cebff8d5e17..c6c780fa5701 100644 --- a/039240/day/candle-day-250.csv +++ b/039240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7440,8000,8760,7270,6947855,54808963875,00,0.00,N,5,-680, 20250408,8120,8830,9710,7880,24819802,217989438985,00,0.00,N,2,10, 20250407,8110,7050,8110,7050,9972240,76778998530,00,0.00,N,1,1870, 20250404,6240,4870,6240,4385,8492398,45872484073,00,0.00,N,1,1440, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index 29fdbcea581a..9cd888c928bf 100644 --- a/039290/day/candle-day-250.csv +++ b/039290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5920,5760,6330,5610,100626,603951430,00,0.00,N,2,120, 20250408,5800,5810,6040,5800,21810,128733740,00,0.00,N,2,10, 20250407,5790,6010,6010,5660,47462,274852890,00,0.00,N,5,-450, 20250404,6240,6000,6370,6000,15482,95165025,00,0.00,N,2,80, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index b6948bfe5853..cdda17cad480 100644 --- a/039310/day/candle-day-250.csv +++ b/039310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1492,1590,1590,1485,103640,156319191,00,0.00,N,5,-87, 20250408,1579,1570,1579,1541,21725,33871328,00,0.00,N,2,9, 20250407,1570,1625,1625,1559,11431,17983468,00,0.00,N,5,-43, 20250404,1613,1576,1635,1556,27907,44440404,00,0.00,N,2,22, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index 2c71791376ba..c93b5f7c4736 100644 --- a/039340/day/candle-day-250.csv +++ b/039340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5860,5660,5870,5660,3040,17607310,00,0.00,N,2,70, 20250408,5790,5970,5970,5680,12544,72373920,00,0.00,N,5,-180, 20250407,5970,6050,6050,5880,7287,43359010,00,0.00,N,5,-90, 20250404,6060,6020,6080,5980,4839,29255480,00,0.00,N,2,40, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index c9f7a8551b21..8ad619028ff8 100644 --- a/039420/day/candle-day-250.csv +++ b/039420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2415,2455,2465,2415,33145,80801300,00,0.00,N,5,-65, 20250408,2480,2405,2480,2400,51695,124770735,00,0.00,N,2,60, 20250407,2420,2450,2460,2385,44386,106759795,00,0.00,N,5,-55, 20250404,2475,2405,2485,2405,18401,45164685,00,0.00,N,2,45, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index 04be0f941dc9..fb65f645b7ad 100644 --- a/039440/day/candle-day-250.csv +++ b/039440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17320,17650,17990,16970,148263,2591193075,00,0.00,N,5,-580, 20250408,17900,18390,18800,17890,155930,2848569805,00,0.00,N,2,40, 20250407,17860,18710,18940,17850,289968,5291309035,00,0.00,N,5,-2060, 20250404,19920,21300,21450,19480,401419,8160374555,00,0.00,N,5,-1930, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 6a0e6d9897c6..d84758f9a394 100644 --- a/039490/day/candle-day-250.csv +++ b/039490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,109900,108600,111000,108500,79690,8748525100,00,0.00,N,2,100, 20250408,109800,111400,112600,108100,76412,8397998100,00,0.00,N,2,600, 20250407,109200,115400,116000,107000,183849,20323018300,00,0.00,N,5,-9400, 20250404,118600,122000,122800,116600,212030,25231345800,00,0.00,N,5,-4600, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 41cc9693d88e..b01774c1dca2 100644 --- a/039560/day/candle-day-250.csv +++ b/039560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2400,2470,2560,2360,81368,196591950,00,0.00,N,5,-75, 20250408,2475,2490,2575,2475,128094,322424025,00,0.00,N,2,25, 20250407,2450,2515,2630,2425,165778,409424304,00,0.00,N,5,-190, 20250404,2640,2615,2665,2565,70598,185126640,00,0.00,N,2,15, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 77f1750a7c1a..3ba633dad04a 100644 --- a/039570/day/candle-day-250.csv +++ b/039570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8070,8230,8230,7930,7998,64166345,00,0.00,N,5,-90, 20250408,8160,8200,8200,8040,7575,61334920,00,0.00,N,3,0, 20250407,8160,8230,8300,7990,14946,120521795,00,0.00,N,5,-130, 20250404,8290,8160,8300,8070,8625,70824955,00,0.00,N,2,140, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index 8ca1a622576a..a90cffdc8b43 100644 --- a/039610/day/candle-day-250.csv +++ b/039610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9770,9290,10450,8550,5754860,56078445315,00,0.00,N,2,1500, 20250408,8270,8260,8500,8130,276620,2301993000,00,0.00,N,2,140, 20250407,8130,8480,8690,8130,413368,3432352405,00,0.00,N,5,-920, 20250404,9050,10090,10100,8050,1206251,11051413345,00,0.00,N,5,-930, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index 5f2490a7f9f0..2edf6bc348ee 100644 --- a/039740/day/candle-day-250.csv +++ b/039740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2790,2880,2900,2780,25517,71675680,00,0.00,N,5,-110, 20250408,2900,2875,2945,2865,39756,114997560,00,0.00,N,2,25, 20250407,2875,2905,3000,2745,83726,241320770,00,0.00,N,5,-35, 20250404,2910,2860,3045,2860,76055,222994545,00,0.00,N,2,50, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index 8bd2c446df24..cba87e9370e9 100644 --- a/039830/day/candle-day-250.csv +++ b/039830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5630,5770,5870,5570,19844,111841540,00,0.00,N,5,-130, 20250408,5760,5720,5980,5700,9692,56758055,00,0.00,N,2,40, 20250407,5720,6190,6190,5710,20624,121293780,00,0.00,N,5,-480, 20250404,6200,5970,6200,5810,7609,45821730,00,0.00,N,2,220, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 7ce0253ab2ac..40b19d699686 100644 --- a/039840/day/candle-day-250.csv +++ b/039840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16350,16500,16700,16080,33395,544205220,00,0.00,N,5,-240, 20250408,16590,16120,16590,16040,26048,425294490,00,0.00,N,2,490, 20250407,16100,16510,16510,15900,29519,477240280,00,0.00,N,5,-790, 20250404,16890,17010,17010,16510,37302,625071470,00,0.00,N,5,-30, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index d7333d153ac4..ecdda35285d4 100644 --- a/039860/day/candle-day-250.csv +++ b/039860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3000,2950,3100,2950,100501,300360890,00,0.00,N,5,-90, 20250408,3090,3050,3150,3050,74310,230434080,00,0.00,N,2,90, 20250407,3000,3150,3325,3000,176311,544315765,00,0.00,N,5,-200, 20250404,3200,3115,3245,3095,61310,194286535,00,0.00,N,2,35, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 7e74e6171286..93b4a386532b 100644 --- a/039980/day/candle-day-250.csv +++ b/039980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2195,2200,2260,2160,787976,1732599559,00,0.00,N,5,-25, 20250408,2220,2280,2325,2195,1027583,2298004794,00,0.00,N,2,25, 20250407,2195,2185,2500,2060,3911052,9063345753,00,0.00,N,5,-85, 20250404,2280,2200,2375,2160,641395,1438360165,00,0.00,N,2,15, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index b3a0ea8902a8..1185852eede2 100644 --- a/040160/day/candle-day-250.csv +++ b/040160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2580,2490,2620,2460,33234,84726960,00,0.00,N,2,85, 20250408,2495,2360,2495,2275,13526,32634928,00,0.00,N,2,120, 20250407,2375,2420,2425,2295,12879,30111265,00,0.00,N,5,-50, 20250404,2425,2300,2595,2300,66672,164164235,00,0.00,N,2,85, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 985556852401..ac8347c79914 100644 --- a/040300/day/candle-day-250.csv +++ b/040300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3075,3130,3190,3065,178968,557186895,00,0.00,N,5,-95, 20250408,3170,3190,3260,3150,252998,810726516,00,0.00,N,2,35, 20250407,3135,3120,3385,3100,624321,2025619954,00,0.00,N,5,-100, 20250404,3235,3545,3565,3055,1662759,5548029907,00,0.00,N,5,-225, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index 76ee30c79ba7..1d69ca84e851 100644 --- a/040350/day/candle-day-250.csv +++ b/040350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,486,504,519,479,369662,180872069,00,0.00,N,5,-18, 20250408,504,500,525,495,359695,182220029,00,0.00,N,2,4, 20250407,500,517,517,489,183816,92242220,00,0.00,N,5,-17, 20250404,517,517,517,504,137506,69999411,00,0.00,N,3,0, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 259f9bf7a5f3..6bba8cc4d6fb 100644 --- a/040420/day/candle-day-250.csv +++ b/040420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5550,5620,5620,5550,16941,94246985,00,0.00,N,5,-40, 20250408,5590,5600,5620,5560,18641,104068210,00,0.00,N,2,20, 20250407,5570,5530,5600,5490,52051,288006510,00,0.00,N,5,-50, 20250404,5620,5560,5640,5550,20767,116075370,00,0.00,N,2,20, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index 0db96931109f..ce51885a968f 100644 --- a/040610/day/candle-day-250.csv +++ b/040610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1491,1531,1531,1489,41716,62322183,00,0.00,N,5,-42, 20250408,1533,1496,1565,1494,61816,94477462,00,0.00,N,2,37, 20250407,1496,1529,1529,1489,37894,56737627,00,0.00,N,5,-35, 20250404,1531,1468,1531,1468,44191,66625791,00,0.00,N,2,27, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index d0e9bb387b44..7f49104df2f9 100644 --- a/040910/day/candle-day-250.csv +++ b/040910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3895,3850,3945,3800,70834,272869366,00,0.00,N,2,45, 20250408,3850,3865,4040,3850,64810,254237124,00,0.00,N,5,-25, 20250407,3875,4210,4210,3865,111961,442177821,00,0.00,N,5,-295, 20250404,4170,4155,4275,4000,98653,408092369,00,0.00,N,5,-30, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index ff4995c0371c..457b928c4b88 100644 --- a/041020/day/candle-day-250.csv +++ b/041020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4475,4525,4710,4440,436724,1977360095,00,0.00,N,5,-125, 20250408,4600,4690,4780,4575,575461,2684630419,00,0.00,N,2,20, 20250407,4580,4595,5050,4410,925877,4365327305,00,0.00,N,5,-185, 20250404,4765,4645,4870,4610,425345,2005572755,00,0.00,N,5,-40, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index c50d69ec1d44..1f6de3f2e4d6 100644 --- a/041190/day/candle-day-250.csv +++ b/041190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5590,5650,5740,5460,424841,2376340500,00,0.00,N,5,-180, 20250408,5770,5800,5980,5760,372885,2181571040,00,0.00,N,2,70, 20250407,5700,5990,5990,5630,554247,3202760900,00,0.00,N,5,-490, 20250404,6190,5960,6280,5960,352725,2168502185,00,0.00,N,2,80, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index 8b05866a16ec..064f3c683c94 100644 --- a/041440/day/candle-day-250.csv +++ b/041440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7180,7150,7390,7150,150053,1089201660,00,0.00,N,5,-200, 20250408,7380,7330,7510,7280,185030,1369355355,00,0.00,N,2,140, 20250407,7240,7400,7510,7200,217431,1589751605,00,0.00,N,5,-570, 20250404,7810,7780,7960,7600,211558,1645544430,00,0.00,N,5,-140, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 72e30514689c..a397df30f265 100644 --- a/041460/day/candle-day-250.csv +++ b/041460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3275,3280,3350,3220,60535,199183053,00,0.00,N,5,-5, 20250408,3280,3245,3340,3235,101107,331587997,00,0.00,N,2,45, 20250407,3235,3335,3335,3190,77419,250313518,00,0.00,N,5,-150, 20250404,3385,3310,3405,3285,59358,199658485,00,0.00,N,2,35, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 492a28561862..11f8f70f0abf 100644 --- a/041510/day/candle-day-250.csv +++ b/041510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,107700,111400,111400,101100,230835,24433983350,00,0.00,N,5,-2900, 20250408,110600,111600,112700,108000,138320,15283962300,00,0.00,N,2,700, 20250407,109900,113300,114500,109000,212753,23604119850,00,0.00,N,5,-6000, 20250404,115900,109800,117300,105200,743209,83987634000,00,0.00,N,2,7700, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 134f8883eaa4..b710dfeabc09 100644 --- a/041520/day/candle-day-250.csv +++ b/041520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6110,6300,6310,6070,6494,39871170,00,0.00,N,5,-200, 20250408,6310,6260,6440,6260,5840,36838270,00,0.00,N,2,50, 20250407,6260,6310,6630,6200,27827,175682570,00,0.00,N,5,-390, 20250404,6650,6580,6660,6430,26202,172455900,00,0.00,N,2,150, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 01d30ea117cd..1ee90778ee53 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,789,789,789,789,0,0,00,0.00,Y,3,0, +20250409,789,789,789,789,0,0,00,0.00,Y,3,0, +20250408,789,789,789,789,0,0,00,0.00,Y,0,0, 20250407,789,789,789,789,0,0,00,0.00,Y,0,0, 20250404,789,789,789,789,0,0,00,0.00,N,0,0, 20250403,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index f86170b016f4..d331174f6eb9 100644 --- a/041650/day/candle-day-250.csv +++ b/041650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2770,2840,2840,2765,28645,79890615,00,0.00,N,5,-75, 20250408,2845,2860,2860,2800,31321,88768576,00,0.00,N,2,15, 20250407,2830,2915,2915,2790,70043,197147889,00,0.00,N,5,-115, 20250404,2945,2925,2945,2900,13436,39188705,00,0.00,N,2,10, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index fd9164855583..146e9c96e6bd 100644 --- a/041830/day/candle-day-250.csv +++ b/041830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,22200,21950,23200,21950,75009,1694228875,00,0.00,N,2,800, 20250408,21400,21700,21950,21400,18902,407104900,00,0.00,N,5,-250, 20250407,21650,22150,22150,21450,28286,615417450,00,0.00,N,5,-850, 20250404,22500,22550,22550,22100,12632,282291000,00,0.00,N,5,-50, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index 1983adfec4ce..4217fb02a9f7 100644 --- a/041910/day/candle-day-250.csv +++ b/041910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5440,5490,5560,5350,24538,134291620,00,0.00,N,5,-60, 20250408,5500,5300,5530,5300,14677,79957820,00,0.00,N,2,210, 20250407,5290,5350,5560,5290,37387,199466040,00,0.00,N,5,-290, 20250404,5580,5540,5590,5410,11714,64418960,00,0.00,N,3,0, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index f6ab512bcee2..c0632951bba3 100644 --- a/041920/day/candle-day-250.csv +++ b/041920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5090,4790,5200,4790,142309,713704220,00,0.00,N,2,300, 20250408,4790,4810,4900,4730,34937,168251482,00,0.00,N,5,-10, 20250407,4800,4700,4845,4605,30736,145890625,00,0.00,N,5,-65, 20250404,4865,4605,4865,4605,18182,86450665,00,0.00,N,2,115, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index 12572b6e1b7c..7f8f44f31127 100644 --- a/041930/day/candle-day-250.csv +++ b/041930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4660,4815,4860,4655,29375,138732706,00,0.00,N,5,-155, 20250408,4815,4835,4895,4800,45455,220591635,00,0.00,N,2,5, 20250407,4810,5000,5000,4810,25887,125771385,00,0.00,N,5,-260, 20250404,5070,5050,5140,4970,15175,76816850,00,0.00,N,2,50, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index ac38ccb7d445..d83b66aef73c 100644 --- a/041960/day/candle-day-250.csv +++ b/041960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4420,4560,4560,4300,239048,1062111006,00,0.00,N,2,10, 20250408,4410,4110,4415,4110,248354,1071521039,00,0.00,N,2,335, 20250407,4075,4240,4240,4050,118807,487149149,00,0.00,N,5,-210, 20250404,4285,4205,4290,4165,119969,507512392,00,0.00,N,2,70, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index 7365764242d0..1b877398e539 100644 --- a/042000/day/candle-day-250.csv +++ b/042000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,47600,47700,49800,46000,158749,7674774875,00,0.00,N,5,-150, 20250408,47750,50100,50700,47650,159147,7702346250,00,0.00,N,5,-450, 20250407,48200,50200,50700,48200,237517,11686598975,00,0.00,N,5,-4900, 20250404,53100,54600,56400,51400,244884,13197121400,00,0.00,N,5,-1500, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index c43dde051598..d9d79fe75996 100644 --- a/042040/day/candle-day-250.csv +++ b/042040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,217,217,219,212,310821,66651348,00,0.00,N,5,-2, 20250408,219,218,223,216,341001,74516761,00,0.00,N,2,1, 20250407,218,221,222,216,266039,57973987,00,0.00,N,5,-5, 20250404,223,220,224,215,299483,65870395,00,0.00,N,2,1, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index e0ec28c7debb..fcc49254a28c 100644 --- a/042110/day/candle-day-250.csv +++ b/042110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1370,1388,1398,1349,127578,174469841,00,0.00,N,5,-29, 20250408,1399,1385,1405,1385,68424,95521149,00,0.00,N,2,4, 20250407,1395,1410,1418,1374,170789,237205758,00,0.00,N,5,-31, 20250404,1426,1415,1430,1408,85744,121391812,00,0.00,N,2,3, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index 66c403ae58cf..d964782729d6 100644 --- a/042370/day/candle-day-250.csv +++ b/042370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6600,6710,6850,6570,58167,388364320,00,0.00,N,5,-220, 20250408,6820,6900,6920,6710,50035,341852150,00,0.00,N,2,70, 20250407,6750,6990,6990,6740,83243,567241470,00,0.00,N,5,-460, 20250404,7210,7010,7240,7010,54525,387139500,00,0.00,N,2,100, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index 6390b4fb6eaa..4faf1fcba32e 100644 --- a/042420/day/candle-day-250.csv +++ b/042420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,18630,18750,19190,18380,13956,258780790,00,0.00,N,5,-170, 20250408,18800,18760,19280,18550,6748,127664850,00,0.00,N,2,50, 20250407,18750,19410,19410,18240,13453,251026980,00,0.00,N,5,-660, 20250404,19410,19110,19470,18850,8423,161934210,00,0.00,N,2,280, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index c60992dc136a..2f20f85d3f63 100644 --- a/042500/day/candle-day-250.csv +++ b/042500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4110,4160,4200,4070,113085,466432612,00,0.00,N,5,-45, 20250408,4155,4210,4350,4140,195574,829785735,00,0.00,N,5,-25, 20250407,4180,4195,4465,4155,384436,1654810443,00,0.00,N,5,-115, 20250404,4295,4130,4540,4075,223867,958203505,00,0.00,N,2,145, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 6ba1a6b1bbcc..9a3779a3cb9b 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1803,1802,1860,1790,257740,466708119,00,0.00,N,5,-47, 20250408,1850,1859,1881,1820,254037,471413316,00,0.00,N,2,5, 20250407,1845,1885,1927,1821,212898,393988273,00,0.00,N,5,-77, 20250404,1922,1865,1925,1865,149463,283935582,00,0.00,N,2,23, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 96acec8d5a2f..445437505102 100644 --- a/042520/day/candle-day-250.csv +++ b/042520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6370,6590,6700,6180,26319,166246310,00,0.00,N,5,-270, 20250408,6640,6880,6880,6330,34308,222691990,00,0.00,N,5,-90, 20250407,6730,6990,6990,6500,19156,127311910,00,0.00,N,5,-340, 20250404,7070,7060,7080,6820,15745,108646455,00,0.00,N,5,-10, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index d4147aa8078a..deb8e9a3c65c 100644 --- a/042600/day/candle-day-250.csv +++ b/042600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7960,7720,8050,7720,7544,59514390,00,0.00,N,5,-20, 20250408,7980,8360,8360,7950,4864,39271425,00,0.00,N,2,50, 20250407,7930,8270,8270,7750,7518,59030045,00,0.00,N,5,-340, 20250404,8270,7940,8290,7890,11299,91564255,00,0.00,N,2,340, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index 6ca8444455d3..95b498fd5e91 100644 --- a/042660/day/candle-day-250.csv +++ b/042660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,68600,70900,70900,67500,2926001,201427969200,00,0.00,N,2,900, 20250408,67700,65600,68000,65000,2668105,177887905950,00,0.00,N,2,5200, 20250407,62500,66000,66100,62350,3000005,191218015750,00,0.00,N,5,-6800, 20250404,69300,71200,72300,66900,3616908,251299296450,00,0.00,N,5,-2300, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index 378be021996b..3254dbfcc16e 100644 --- a/042670/day/candle-day-250.csv +++ b/042670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7180,7150,7420,7150,927115,6746996885,00,0.00,N,5,-140, 20250408,7320,7420,7500,7260,833846,6155518405,00,0.00,N,2,40, 20250407,7280,7530,7630,7260,1382546,10209915200,00,0.00,N,5,-640, 20250404,7920,7830,8070,7690,1810250,14177995520,00,0.00,N,5,-200, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index d0b7828daae5..284dc62a040c 100644 --- a/042700/day/candle-day-250.csv +++ b/042700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,59500,59600,60700,58200,973664,57508721900,00,0.00,N,5,-1700, 20250408,61200,62600,63000,60500,489343,30237246800,00,0.00,N,2,1000, 20250407,60200,61900,62400,60000,983431,59879203450,00,0.00,N,5,-5300, 20250404,65500,64900,69200,64000,1272733,83864910322,00,0.00,N,5,-1700, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index 5fea046b3673..f3d4b880afb0 100644 --- a/042940/day/candle-day-250.csv +++ b/042940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15230,15230,15230,15000,454263,6917844360,00,0.00,N,1,3510, 20250408,11720,11720,11720,11720,143891,1686402520,00,0.00,N,1,2700, 20250407,9020,9020,9020,9020,631710,5698024200,00,0.00,N,1,2080, 20250404,6940,6940,6940,6940,371423,2577675620,00,0.00,N,1,1600, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index d8b48b8f05ed..cc85967e6b21 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,380,380,380,380,0,0,00,0.00,Y,3,0, +20250409,380,380,380,380,0,0,00,0.00,Y,3,0, +20250408,380,380,380,380,0,0,00,0.00,Y,0,0, 20250407,380,393,415,373,169534,65847762,00,0.00,Y,5,-13, 20250404,393,385,416,348,208534,79678150,00,0.00,N,2,11, 20250403,382,399,411,382,235179,93033897,00,0.00,N,5,-17, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index e6c1c68b8ed1..59b1d3199d1d 100644 --- a/043100/day/candle-day-250.csv +++ b/043100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1160,1208,1209,1160,26512,31413402,00,0.00,N,5,-48, 20250408,1208,1201,1213,1201,19445,23437308,00,0.00,N,2,7, 20250407,1201,1273,1273,1190,30062,37159565,00,0.00,N,5,-60, 20250404,1261,1271,1271,1243,26633,33679994,00,0.00,N,5,-9, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index cf9c8819ee66..2c004ce82c20 100644 --- a/043150/day/candle-day-250.csv +++ b/043150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,20100,19850,20450,19850,10968,219306890,00,0.00,N,5,-50, 20250408,20150,20050,20350,20000,14700,295959400,00,0.00,N,2,150, 20250407,20000,21000,21000,19200,24695,496679050,00,0.00,N,5,-1400, 20250404,21400,20850,21450,20800,14416,304858300,00,0.00,N,2,200, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index 45b5ec4ea46a..f1e20097b300 100644 --- a/043200/day/candle-day-250.csv +++ b/043200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,490,496,501,490,80498,39812610,00,0.00,N,5,-6, 20250408,496,514,514,493,95903,47987559,00,0.00,N,5,-18, 20250407,514,510,523,507,67704,34818601,00,0.00,N,3,0, 20250404,514,514,522,493,94024,48167900,00,0.00,N,3,0, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index 35235356756b..d15f7758e19a 100644 --- a/043220/day/candle-day-250.csv +++ b/043220/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,171,171,171,171,0,0,00,0.00,Y,3,0, +20250409,171,171,171,171,0,0,00,0.00,Y,3,0, +20250408,171,171,171,171,0,0,00,0.00,Y,0,0, 20250407,171,171,171,171,0,0,00,0.00,Y,0,0, 20250404,171,171,171,171,0,0,00,0.00,N,0,0, 20250403,171,171,171,171,0,0,00,0.00,N,0,0, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 2cf78cfdd4c8..14dfc155bc56 100644 --- a/043260/day/candle-day-250.csv +++ b/043260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,909,951,958,895,382659,348749803,00,0.00,N,5,-52, 20250408,961,955,978,941,446211,428157410,00,0.00,N,2,12, 20250407,949,1004,1006,943,742392,712262530,00,0.00,N,5,-61, 20250404,1010,984,1012,983,246244,244962693,00,0.00,N,2,7, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index 2141b3ac7cc7..0c3e825a01e3 100644 --- a/043340/day/candle-day-250.csv +++ b/043340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,670,529,670,528,8601931,5631171436,00,0.00,N,1,154, 20250408,516,530,535,513,44856,23531608,00,0.00,N,3,0, 20250407,516,529,529,513,19009,9870288,00,0.00,N,5,-4, 20250404,520,528,528,516,25233,13034295,00,0.00,N,5,-5, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index 77208d4ca45a..ba5521b08d17 100644 --- a/043360/day/candle-day-250.csv +++ b/043360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1820,1846,1856,1816,7903,14496485,00,0.00,N,5,-36, 20250408,1856,1832,1913,1812,21324,39390825,00,0.00,N,2,24, 20250407,1832,1881,1882,1831,31616,58509592,00,0.00,N,5,-50, 20250404,1882,1875,1886,1854,32470,60942124,00,0.00,N,5,-11, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 6659b809d67f..26ac42ed6055 100644 --- a/043370/day/candle-day-250.csv +++ b/043370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9440,9500,9530,9320,22876,215225580,00,0.00,N,5,-100, 20250408,9540,9830,10060,9400,33184,317820770,00,0.00,N,5,-150, 20250407,9690,10060,10060,9490,49306,478023990,00,0.00,N,5,-410, 20250404,10100,9890,10120,9880,28658,285554840,00,0.00,N,2,100, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index ebb96f1295b2..04f316285104 100644 --- a/043590/day/candle-day-250.csv +++ b/043590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,631,623,668,623,64574,41389029,00,0.00,N,2,8, 20250408,623,632,643,610,42329,26547241,00,0.00,N,5,-9, 20250407,632,620,659,620,67285,42576138,00,0.00,N,5,-27, 20250404,659,657,697,650,33445,22109122,00,0.00,N,2,2, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index da5d7e92d774..0cbe6d250507 100644 --- a/043610/day/candle-day-250.csv +++ b/043610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1772,1738,1799,1738,54802,96716665,00,0.00,N,2,2, 20250408,1770,1790,1844,1769,91970,164649856,00,0.00,N,5,-3, 20250407,1773,1886,1886,1762,118327,212317586,00,0.00,N,5,-117, 20250404,1890,1825,1892,1825,80767,150890529,00,0.00,N,2,50, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index f17c67c05114..9b7de88a7f17 100644 --- a/043650/day/candle-day-250.csv +++ b/043650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4160,4080,4660,4070,453360,1984688102,00,0.00,N,2,60, 20250408,4100,4070,4200,4070,27682,114668770,00,0.00,N,5,-15, 20250407,4115,4220,4585,4055,88512,369770950,00,0.00,N,5,-105, 20250404,4220,4280,4280,4150,25807,108812244,00,0.00,N,5,-30, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index e6836c5e90e9..68b42710dc0f 100644 --- a/043710/day/candle-day-250.csv +++ b/043710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,506,506,523,493,43007,21655728,00,0.00,N,3,0, 20250408,506,540,560,503,94016,48251232,00,0.00,N,5,-24, 20250407,530,549,560,520,55478,29490779,00,0.00,N,5,-19, 20250404,549,542,569,542,35330,19421437,00,0.00,N,5,-1, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 4f3c7cd531b7..1af6688e60ef 100644 --- a/043910/day/candle-day-250.csv +++ b/043910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,955,842,1083,790,113549743,111471498909,00,0.00,N,2,113, 20250408,842,899,947,842,21732973,19484536268,00,0.00,N,5,-35, 20250407,877,889,977,813,61693410,56496820199,00,0.00,N,2,6, 20250404,871,716,915,716,84524055,73218148985,00,0.00,N,2,136, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index db56ced993c4..2b1b9f1c34d2 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,732,732,732,732,0,0,00,0.00,Y,3,0, +20250409,732,732,732,732,0,0,00,0.00,Y,3,0, +20250408,732,732,732,732,0,0,00,0.00,Y,0,0, 20250407,732,732,732,732,0,0,00,0.00,Y,0,0, 20250404,732,732,732,732,0,0,00,0.00,N,0,0, 20250403,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 7f78240edd60..0769f4e7515b 100644 --- a/044180/day/candle-day-250.csv +++ b/044180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1043,1050,1119,1000,1895346,2009720911,00,0.00,N,5,-22, 20250408,1065,1040,1095,1001,2389732,2516646239,00,0.00,N,2,25, 20250407,1040,989,1117,910,4410895,4599055930,00,0.00,N,2,50, 20250404,990,957,1200,815,10933199,11250979556,00,0.00,N,2,33, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index e045cdef5fc7..0abd9a6017f6 100644 --- a/044340/day/candle-day-250.csv +++ b/044340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5100,5480,5530,5080,100061,523654195,00,0.00,N,5,-540, 20250408,5640,5460,5680,5460,64426,358245580,00,0.00,N,2,240, 20250407,5400,5480,5660,5260,76857,413743405,00,0.00,N,5,-230, 20250404,5630,5500,5760,5450,85427,480527170,00,0.00,N,5,-20, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 8cc023e5ebd9..168347bc4ceb 100644 --- a/044380/day/candle-day-250.csv +++ b/044380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,378,329,427,325,13303125,5313692235,00,0.00,N,2,49, 20250408,329,308,339,308,809159,259693411,00,0.00,N,2,21, 20250407,308,325,325,301,369644,113079711,00,0.00,N,5,-18, 20250404,326,325,328,321,70032,22653841,00,0.00,N,2,1, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index b4384817e0de..2a48409e1aef 100644 --- a/044450/day/candle-day-250.csv +++ b/044450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8300,8250,8420,8250,47889,399229415,00,0.00,N,3,0, 20250408,8300,8330,8410,8250,22921,191245015,00,0.00,N,2,90, 20250407,8210,8680,8680,8190,132213,1102317565,00,0.00,N,5,-570, 20250404,8780,8600,8780,8580,33139,286603460,00,0.00,N,2,190, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index f5bd950c685b..0fcce7cd803b 100644 --- a/044480/day/candle-day-250.csv +++ b/044480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,437,438,445,423,164881,70615357,00,0.00,N,5,-1, 20250408,438,451,453,436,185327,82559211,00,0.00,N,5,-13, 20250407,451,461,507,434,1000873,453163187,00,0.00,N,2,22, 20250404,429,427,440,415,438329,191914571,00,0.00,N,2,2, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index bd3ad19dade8..230ef62bfb6c 100644 --- a/044490/day/candle-day-250.csv +++ b/044490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14120,14120,14380,13800,72555,1014290570,00,0.00,N,3,0, 20250408,14120,14290,14590,14000,89874,1287231960,00,0.00,N,5,-40, 20250407,14160,14900,14900,14130,107485,1541157770,00,0.00,N,5,-1240, 20250404,15400,15150,15630,14750,78785,1195463975,00,0.00,N,2,150, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index 802ec4861f3c..038068649c46 100644 --- a/044780/day/candle-day-250.csv +++ b/044780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1040,1058,1058,1011,34811,35934816,00,0.00,N,5,-18, 20250408,1058,1036,1073,1035,27679,29064993,00,0.00,N,2,22, 20250407,1036,1093,1093,1036,35925,37862385,00,0.00,N,5,-69, 20250404,1105,1077,1141,1060,31044,34298272,00,0.00,N,2,28, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 06156adfa0ba..c9ab823c19ff 100644 --- a/044820/day/candle-day-250.csv +++ b/044820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10500,10390,10600,10290,14049,146480380,00,0.00,N,3,0, 20250408,10500,10310,10630,10310,20358,212622115,00,0.00,N,2,90, 20250407,10410,10570,10570,10130,19361,199285010,00,0.00,N,5,-240, 20250404,10650,10680,10690,10500,17216,182746470,00,0.00,N,2,120, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index 42a104450d36..ef693afc0619 100644 --- a/044960/day/candle-day-250.csv +++ b/044960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4160,4140,4260,4100,36847,153485027,00,0.00,N,2,20, 20250408,4140,4145,4220,4125,29599,123551762,00,0.00,N,2,20, 20250407,4120,4280,4280,4115,51894,215478905,00,0.00,N,5,-195, 20250404,4315,4185,4325,4185,31097,132800380,00,0.00,N,2,65, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index dc511fc0b4ed..d285a6abc7b3 100644 --- a/044990/day/candle-day-250.csv +++ b/044990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14980,14930,15290,14740,4731,70187870,00,0.00,N,2,30, 20250408,14950,14920,15580,14900,3290,49389480,00,0.00,N,2,50, 20250407,14900,14920,14920,14550,2576,37984430,00,0.00,N,5,-360, 20250404,15260,14920,15270,14780,3419,51530735,00,0.00,N,2,340, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index 02743408cd42..c9a9fc80fecb 100644 --- a/045060/day/candle-day-250.csv +++ b/045060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2395,2425,2450,2390,8559,20613120,00,0.00,N,5,-30, 20250408,2425,2395,2440,2395,9325,22538955,00,0.00,N,2,30, 20250407,2395,2440,2450,2380,21470,51685590,00,0.00,N,5,-65, 20250404,2460,2435,2485,2405,11493,28061220,00,0.00,N,2,25, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 21bf2b3fe9a9..13b3b3e2f80e 100644 --- a/045100/day/candle-day-250.csv +++ b/045100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15150,15110,15200,15000,19286,290158790,00,0.00,N,5,-120, 20250408,15270,15560,15560,15190,17325,266084300,00,0.00,N,2,20, 20250407,15250,15500,15590,14960,58103,880809750,00,0.00,N,5,-380, 20250404,15630,15610,15800,15510,18367,286558755,00,0.00,N,5,-70, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index 0265a6f09660..23cfe680635f 100644 --- a/045300/day/candle-day-250.csv +++ b/045300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2560,2540,2590,2520,9339,23785000,00,0.00,N,2,20, 20250408,2540,2575,2595,2520,17213,44066965,00,0.00,N,5,-35, 20250407,2575,2710,2720,2570,19124,49983512,00,0.00,N,5,-130, 20250404,2705,2750,2760,2675,13433,36326672,00,0.00,N,5,-45, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 8a6640361717..bb33e6f4e4d3 100644 --- a/045340/day/candle-day-250.csv +++ b/045340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9760,10080,10880,9560,1028391,10492551805,00,0.00,N,5,-240, 20250408,10000,9770,10460,9220,1292305,12777613310,00,0.00,N,2,260, 20250407,9740,8800,10000,8150,1590863,14873624185,00,0.00,N,2,940, 20250404,8800,8400,9680,7510,1934896,17019565020,00,0.00,N,2,690, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index a274dd88d937..4053bfe883d6 100644 --- a/045390/day/candle-day-250.csv +++ b/045390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3265,3290,3345,3205,729646,2389381304,00,0.00,N,5,-55, 20250408,3320,3330,3370,3270,662831,2200986322,00,0.00,N,2,30, 20250407,3290,3370,3395,3210,1257909,4173611625,00,0.00,N,5,-95, 20250404,3385,3215,3395,3215,1345883,4473818722,00,0.00,N,2,145, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 74a2e42177c5..3d2c7aa5e344 100644 --- a/045510/day/candle-day-250.csv +++ b/045510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,881,922,1006,881,374437,348640252,00,0.00,N,5,-41, 20250408,922,802,973,802,914879,811350798,00,0.00,N,2,127, 20250407,795,805,805,775,28052,22159376,00,0.00,N,5,-10, 20250404,805,817,817,792,40072,32190177,00,0.00,N,5,-13, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index 8bb9464301cf..64baa9efed28 100644 --- a/045520/day/candle-day-250.csv +++ b/045520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4305,4385,4385,4305,7213,31224105,00,0.00,N,5,-80, 20250408,4385,4260,4400,4260,8938,38751955,00,0.00,N,2,125, 20250407,4260,4460,4490,4260,11701,50200010,00,0.00,N,5,-235, 20250404,4495,4395,4510,4355,4509,20038962,00,0.00,N,2,100, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 73a79e836613..42baa1bbd3f7 100644 --- a/045660/day/candle-day-250.csv +++ b/045660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,33100,34550,36250,32400,718585,24833642125,00,0.00,N,5,-1200, 20250408,34300,34800,35350,32750,631731,21672702450,00,0.00,N,2,350, 20250407,33950,33050,35850,32600,1346064,46077453325,00,0.00,N,2,1800, 20250404,32150,38000,42850,31150,4313503,160508882975,00,0.00,N,5,-3800, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 62a38e9f9e19..1b1f83267f66 100644 --- a/045970/day/candle-day-250.csv +++ b/045970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2650,2725,2805,2625,25897,68721135,00,0.00,N,5,-90, 20250408,2740,2765,2850,2650,20324,56134725,00,0.00,N,2,10, 20250407,2730,2810,2900,2725,49003,136766075,00,0.00,N,5,-250, 20250404,2980,2865,3010,2850,30707,89949120,00,0.00,N,2,95, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index a874cbc227fb..4b92360c026a 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250409,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250408,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250407,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250404,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250403,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index a3064efc9957..9f5332e2e31b 100644 --- a/046120/day/candle-day-250.csv +++ b/046120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2010,2070,2070,1986,101982,204715502,00,0.00,N,5,-60, 20250408,2070,2050,2115,2040,84037,175020827,00,0.00,N,2,35, 20250407,2035,2200,2200,2020,126637,264278005,00,0.00,N,5,-195, 20250404,2230,2275,2320,2200,128275,287700510,00,0.00,N,5,-55, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index c2bae0caf1ab..567cc3d09679 100644 --- a/046210/day/candle-day-250.csv +++ b/046210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1900,1936,1989,1802,55505,105433379,00,0.00,N,5,-61, 20250408,1961,1910,1989,1910,46725,91459131,00,0.00,N,2,61, 20250407,1900,2060,2060,1870,70838,135999947,00,0.00,N,5,-100, 20250404,2000,1984,2040,1865,60401,119504675,00,0.00,N,3,0, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 0ce94cfe00c7..e2292f6f9f16 100644 --- a/046310/day/candle-day-250.csv +++ b/046310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2380,2465,2575,2365,178992,434991527,00,0.00,N,5,-85, 20250408,2465,2230,2515,2230,394944,952156600,00,0.00,N,2,240, 20250407,2225,2240,2300,2155,105528,234665721,00,0.00,N,5,-75, 20250404,2300,2240,2320,2180,81311,183764060,00,0.00,N,2,60, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index 4a06d5d6475c..8ff92ab6eb55 100644 --- a/046390/day/candle-day-250.csv +++ b/046390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1124,1142,1152,1100,85834,96502424,00,0.00,N,5,-28, 20250408,1152,1158,1193,1144,114669,133667633,00,0.00,N,3,0, 20250407,1152,1184,1188,1144,125975,145597675,00,0.00,N,5,-42, 20250404,1194,1168,1213,1155,161355,191193586,00,0.00,N,2,26, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index 710b4e86c1e1..e4b1a4cbec58 100644 --- a/046440/day/candle-day-250.csv +++ b/046440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3860,3820,3875,3780,21659,82612605,00,0.00,N,2,10, 20250408,3850,3950,3950,3815,31706,122210915,00,0.00,N,5,-5, 20250407,3855,3925,3975,3785,55752,214467702,00,0.00,N,5,-130, 20250404,3985,3935,4000,3925,20973,83175375,00,0.00,N,3,0, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index 4561e1065a3c..e4df12e98fca 100644 --- a/046890/day/candle-day-250.csv +++ b/046890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6010,6070,6110,5950,122675,736474690,00,0.00,N,5,-50, 20250408,6060,6120,6170,6050,103185,629977300,00,0.00,N,2,20, 20250407,6040,6240,6250,6020,134726,820552885,00,0.00,N,5,-300, 20250404,6340,6010,6350,6010,133136,831122560,00,0.00,N,2,200, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index 4ce45dfbed7a..4e8b0cdedaa5 100644 --- a/046940/day/candle-day-250.csv +++ b/046940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3175,3690,3690,3080,1863484,6241738357,00,0.00,N,5,-505, 20250408,3680,3110,3900,3065,5552210,19957783025,00,0.00,N,2,620, 20250407,3060,3015,3285,2865,1741785,5390106933,00,0.00,N,2,70, 20250404,2990,2745,3035,2635,886699,2594378378,00,0.00,N,2,280, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index 26e4fcc0cbb7..bf9530b5c802 100644 --- a/046970/day/candle-day-250.csv +++ b/046970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1079,1137,1140,1068,284565,311751821,00,0.00,N,5,-58, 20250408,1137,1122,1162,1115,279558,318531941,00,0.00,N,2,33, 20250407,1104,1171,1171,1090,500321,553989092,00,0.00,N,5,-67, 20250404,1171,1145,1175,1144,211629,244850041,00,0.00,N,2,12, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index 42628f559fda..c09acef32211 100644 --- a/047040/day/candle-day-250.csv +++ b/047040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2970,2990,3040,2940,790287,2353958544,00,0.00,N,5,-65, 20250408,3035,3035,3100,3025,747943,2280853154,00,0.00,N,2,20, 20250407,3015,3100,3105,3000,1157219,3504379951,00,0.00,N,5,-175, 20250404,3190,3125,3190,3110,668016,2102782689,00,0.00,N,2,10, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 4bcb28f44f88..06c205115fdb 100644 --- a/047050/day/candle-day-250.csv +++ b/047050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,46900,46700,47700,45200,1324192,61587901400,00,0.00,N,2,2900, 20250408,44000,44650,44950,43350,418393,18501591650,00,0.00,N,3,0, 20250407,44000,45950,46100,43850,633642,28307884775,00,0.00,N,5,-4050, 20250404,48050,48000,49750,47000,750733,36262129375,00,0.00,N,5,-650, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index fa772eaf3ecd..53db23505a1c 100644 --- a/047080/day/candle-day-250.csv +++ b/047080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1210,1211,1211,1180,21699,25830280,00,0.00,N,5,-5, 20250408,1215,1209,1221,1203,28070,33931753,00,0.00,N,2,5, 20250407,1210,1265,1265,1189,88309,106863152,00,0.00,N,5,-71, 20250404,1281,1274,1310,1255,18511,23477964,00,0.00,N,2,2, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index 35200d97598c..d057433b969c 100644 --- a/047310/day/candle-day-250.csv +++ b/047310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3945,4050,4110,3900,152750,607032592,00,0.00,N,5,-130, 20250408,4075,4155,4250,4050,106765,442450940,00,0.00,N,5,-25, 20250407,4100,4400,4400,4100,204655,859201390,00,0.00,N,5,-395, 20250404,4495,4340,4720,4320,111806,496001640,00,0.00,N,2,45, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index a20e350f22e6..5974f0c206ed 100644 --- a/047400/day/candle-day-250.csv +++ b/047400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2050,2270,2325,2035,2823862,6187420511,00,0.00,N,5,-160, 20250408,2210,2120,2330,2065,3427515,7599589775,00,0.00,N,2,85, 20250407,2125,2280,2325,2070,3039276,6674137131,00,0.00,N,2,95, 20250404,2030,1955,2050,1955,343676,687154097,00,0.00,N,2,31, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 95debd7b4384..5ac44820a1c7 100644 --- a/047560/day/candle-day-250.csv +++ b/047560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,19720,19980,20650,19330,1348410,26914721525,00,0.00,N,2,800, 20250408,18920,18660,19750,18540,1313703,25181378900,00,0.00,N,2,370, 20250407,18550,15900,20050,15440,3462684,64066521830,00,0.00,N,2,2010, 20250404,16540,16120,16790,16090,79572,1302233305,00,0.00,N,2,90, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 8767bf21f380..4d81ca5c74f2 100644 --- a/047770/day/candle-day-250.csv +++ b/047770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1651,1617,1668,1519,2114152,3412789424,00,0.00,N,2,37, 20250408,1614,1501,1630,1490,850666,1352614720,00,0.00,N,2,103, 20250407,1511,1560,1607,1485,910536,1408671236,00,0.00,N,2,10, 20250404,1501,1565,1616,1489,757611,1164840284,00,0.00,N,5,-53, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 2425b0c18bd1..54f2a50d1433 100644 --- a/047810/day/candle-day-250.csv +++ b/047810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,71500,72900,74100,70600,633696,45551648650,00,0.00,N,5,-1800, 20250408,73300,74500,75100,72500,613185,45182200900,00,0.00,N,2,1100, 20250407,72200,74500,74600,71000,786926,56945027500,00,0.00,N,5,-5200, 20250404,77400,77600,78700,74200,1069751,81979331200,00,0.00,N,5,-800, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index a37f50580acc..256bbb7eb6fc 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4780,5100,5210,4685,314164,1542155626,00,0.00,N,5,-460, 20250408,5240,5250,5490,5160,206022,1089557120,00,0.00,N,2,50, 20250407,5190,5510,5520,5190,349452,1848728705,00,0.00,N,5,-560, 20250404,5750,5510,6100,5250,1455238,8208796385,00,0.00,N,5,-270, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index 977d133bb947..a831767f0e1f 100644 --- a/047920/day/candle-day-250.csv +++ b/047920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,18250,18800,19190,18020,294791,5408545235,00,0.00,N,5,-1110, 20250408,19360,19400,20300,19200,119336,2314102275,00,0.00,N,2,90, 20250407,19270,19980,20100,19000,244267,4791006955,00,0.00,N,5,-980, 20250404,20250,19990,20550,19780,286841,5750526815,00,0.00,N,2,150, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index 068b417a6810..cf0f4e89aa9a 100644 --- a/048410/day/candle-day-250.csv +++ b/048410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10590,9890,10880,9870,320950,3351236755,00,0.00,N,2,710, 20250408,9880,9850,10120,9830,162490,1620605950,00,0.00,N,2,90, 20250407,9790,9600,10100,9320,204916,2010171945,00,0.00,N,5,-530, 20250404,10320,10010,10580,9990,227748,2337918530,00,0.00,N,5,-80, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index 75fdef8b39de..afdafde829bd 100644 --- a/048430/day/candle-day-250.csv +++ b/048430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15700,16840,17000,15200,843990,13599871735,00,0.00,N,5,-1500, 20250408,17200,16420,19930,15800,6031415,110536314035,00,0.00,N,2,10, 20250407,17190,15950,18080,15020,7565765,127983772620,00,0.00,N,2,3280, 20250404,13910,10730,13910,10050,4119523,50840870650,00,0.00,N,1,3210, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index 18b26e41d510..df2c7ced9cb0 100644 --- a/048470/day/candle-day-250.csv +++ b/048470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5070,4360,5070,3915,8014095,38055834811,00,0.00,N,1,1170, 20250408,3900,3800,3955,3765,211677,816316155,00,0.00,N,2,195, 20250407,3705,3850,3850,3645,249284,922265553,00,0.00,N,5,-280, 20250404,3985,3860,3995,3805,255924,1000125225,00,0.00,N,2,65, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index 0050bf7f0b14..44ed2419a95b 100644 --- a/048530/day/candle-day-250.csv +++ b/048530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3575,3550,3620,3475,81990,290265440,00,0.00,N,5,-25, 20250408,3600,3620,3750,3600,101424,371481976,00,0.00,N,5,-20, 20250407,3620,3550,3705,3520,117020,420944434,00,0.00,N,5,-110, 20250404,3730,3500,3730,3475,125638,455276254,00,0.00,N,2,220, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index 22b98ea948bf..e3e084bf09ae 100644 --- a/048550/day/candle-day-250.csv +++ b/048550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1246,1299,1310,1244,307166,388662370,00,0.00,N,5,-66, 20250408,1312,1340,1367,1310,182196,241985063,00,0.00,N,5,-28, 20250407,1340,1392,1392,1330,237369,317869010,00,0.00,N,5,-52, 20250404,1392,1355,1410,1355,185295,256291685,00,0.00,N,2,28, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 41732261f1f5..ca4e525d8663 100644 --- a/048770/day/candle-day-250.csv +++ b/048770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1860,1978,1978,1860,4348,8312731,00,0.00,N,5,-10, 20250408,1870,1885,1950,1860,33158,62586712,00,0.00,N,5,-14, 20250407,1884,2005,2035,1884,38851,74751218,00,0.00,N,5,-136, 20250404,2020,2040,2040,1951,7629,15300028,00,0.00,N,3,0, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 8d5c5a6276dd..6b0155042542 100644 --- a/048830/day/candle-day-250.csv +++ b/048830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1028,1020,1028,1009,14961,15180652,00,0.00,N,2,8, 20250408,1020,1020,1027,1000,26716,27042862,00,0.00,N,3,0, 20250407,1020,1040,1050,1014,39025,40098947,00,0.00,N,5,-20, 20250404,1040,1018,1044,1005,64507,65962661,00,0.00,N,2,22, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index fd8c9dbbf4ea..e6ddf432e19e 100644 --- a/048870/day/candle-day-250.csv +++ b/048870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2595,2590,2640,2525,195636,504108120,00,0.00,N,3,0, 20250408,2595,2655,2655,2555,148040,383790655,00,0.00,N,5,-5, 20250407,2600,2710,2735,2570,173729,456584605,00,0.00,N,5,-150, 20250404,2750,2745,2750,2675,136811,371205795,00,0.00,N,5,-20, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 33d658e6dc81..46f9ee75c15f 100644 --- a/048910/day/candle-day-250.csv +++ b/048910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8990,9160,9370,8890,75457,680105130,00,0.00,N,5,-250, 20250408,9240,9000,9280,8850,106844,968147645,00,0.00,N,2,320, 20250407,8920,9080,9210,8750,136723,1224426740,00,0.00,N,5,-430, 20250404,9350,9200,9470,8630,256976,2332718050,00,0.00,N,5,-90, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index 2316f83b6cbc..89ff04105542 100644 --- a/049070/day/candle-day-250.csv +++ b/049070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14090,14420,14690,13960,60057,855705915,00,0.00,N,5,-400, 20250408,14490,14710,15110,14400,50734,748128215,00,0.00,N,5,-60, 20250407,14550,15300,15420,14510,97839,1460094090,00,0.00,N,5,-1250, 20250404,15800,15700,16220,15480,58997,928868385,00,0.00,N,5,-190, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index f9700d5fa755..4bba4b418a62 100644 --- a/049080/day/candle-day-250.csv +++ b/049080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,480,483,490,475,92592,44352763,00,0.00,N,5,-3, 20250408,483,485,496,480,73802,35789400,00,0.00,N,5,-3, 20250407,486,495,500,476,139885,67584976,00,0.00,N,5,-16, 20250404,502,495,503,489,89253,44411974,00,0.00,N,2,2, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index e628732f5b9a..dff46b6bdc14 100644 --- a/049120/day/candle-day-250.csv +++ b/049120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,996,981,1004,940,18790,18342246,00,0.00,N,2,6, 20250408,990,993,1029,990,11152,11125556,00,0.00,N,5,-8, 20250407,998,1007,1007,931,38153,37557809,00,0.00,N,5,-2, 20250404,1000,980,1005,979,6465,6378170,00,0.00,N,2,19, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index 7fecbfa27a30..bd3aa76dcdf5 100644 --- a/049180/day/candle-day-250.csv +++ b/049180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,998,1006,1008,966,217210,214282544,00,0.00,N,2,26, 20250408,972,979,1012,972,186895,185296421,00,0.00,N,5,-6, 20250407,978,1045,1045,965,292677,289510237,00,0.00,N,5,-67, 20250404,1045,1012,1077,1012,257623,269417646,00,0.00,N,2,10, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 2b8994ea2212..874630b43f58 100644 --- a/049430/day/candle-day-250.csv +++ b/049430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9200,9660,9810,9020,134243,1245324060,00,0.00,N,5,-460, 20250408,9660,9530,9920,9370,146532,1420392065,00,0.00,N,2,460, 20250407,9200,9640,9650,9200,96605,904599545,00,0.00,N,5,-530, 20250404,9730,9560,9770,9250,102701,984784335,00,0.00,N,2,240, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index 67f58cf02449..b0fe5d0d7782 100644 --- a/049470/day/candle-day-250.csv +++ b/049470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,320,314,326,314,295846,94251241,00,0.00,N,2,6, 20250408,314,304,333,300,675262,214563265,00,0.00,N,2,10, 20250407,304,303,305,298,194727,58794994,00,0.00,N,2,4, 20250404,300,302,304,299,137781,41639995,00,0.00,N,5,-2, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 03a6fe70b3b9..84f64a2de71f 100644 --- a/049480/day/candle-day-250.csv +++ b/049480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2480,2545,2580,2445,363762,906803915,00,0.00,N,5,-65, 20250408,2545,2650,2730,2505,1468883,3858164050,00,0.00,N,5,-55, 20250407,2600,2455,2700,2410,2905701,7475202015,00,0.00,N,2,155, 20250404,2445,2265,2680,2260,3078433,7754235357,00,0.00,N,2,155, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 4e7874f85ac1..9dcd5e160951 100644 --- a/049520/day/candle-day-250.csv +++ b/049520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3840,3830,3910,3670,96221,361062425,00,0.00,N,5,-25, 20250408,3865,3950,3950,3765,82714,316518953,00,0.00,N,2,15, 20250407,3850,3920,3920,3690,118019,447412091,00,0.00,N,5,-120, 20250404,3970,3940,4000,3880,64904,255070670,00,0.00,N,5,-10, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 5788a8bdf480..a19ee2aeb23e 100644 --- a/049550/day/candle-day-250.csv +++ b/049550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3675,3580,3690,3530,4955,17732750,00,0.00,N,2,115, 20250408,3560,3600,3670,3510,23748,84020495,00,0.00,N,2,90, 20250407,3470,3705,3710,3470,24650,87900855,00,0.00,N,5,-245, 20250404,3715,3825,3825,3705,3165,11967740,00,0.00,N,5,-75, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index b11dcdaa0e59..b0979a8d2e62 100644 --- a/049630/day/candle-day-250.csv +++ b/049630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,662,680,681,652,302517,201979642,00,0.00,N,5,-11, 20250408,673,654,680,654,362428,242006116,00,0.00,N,2,24, 20250407,649,659,672,637,690043,446446202,00,0.00,N,5,-23, 20250404,672,657,679,648,658723,439683493,00,0.00,N,2,15, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index af400dba672f..ec6a3f2e659f 100644 --- a/049720/day/candle-day-250.csv +++ b/049720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9330,9450,9460,9320,34987,327596005,00,0.00,N,5,-120, 20250408,9450,9330,9510,9330,23281,219516875,00,0.00,N,2,130, 20250407,9320,9500,9600,9280,79173,743181715,00,0.00,N,5,-290, 20250404,9610,9600,9620,9450,55013,524137495,00,0.00,N,3,0, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 64c1857395c3..dfb911c3388b 100644 --- a/049770/day/candle-day-250.csv +++ b/049770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,30950,31700,32550,30600,20081,627628350,00,0.00,N,5,-1500, 20250408,32450,31750,32700,31500,15332,491950525,00,0.00,N,2,650, 20250407,31800,32000,32450,31500,25219,805894500,00,0.00,N,5,-650, 20250404,32450,31950,34100,31750,28555,922361325,00,0.00,N,2,400, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index 6303e29f8bb7..f35e01285deb 100644 --- a/049800/day/candle-day-250.csv +++ b/049800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2005,2000,2025,1990,8757,17617163,00,0.00,N,5,-20, 20250408,2025,2005,2045,2000,10264,20655725,00,0.00,N,2,20, 20250407,2005,2095,2100,1964,15924,32331327,00,0.00,N,5,-85, 20250404,2090,2060,2090,2030,6678,13828045,00,0.00,N,2,10, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 62ba63b948cc..3de102297294 100644 --- a/049830/day/candle-day-250.csv +++ b/049830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7290,7350,7350,7200,2238,16194830,00,0.00,N,5,-90, 20250408,7380,7230,7480,7190,2958,21405715,00,0.00,N,2,160, 20250407,7220,7480,7480,7080,3473,25238290,00,0.00,N,5,-270, 20250404,7490,7360,7540,7360,2873,21303485,00,0.00,N,2,70, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index e16d41cda63f..c5f2ace6a12d 100644 --- a/049950/day/candle-day-250.csv +++ b/049950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15800,16000,16220,15710,17254,273733750,00,0.00,N,5,-240, 20250408,16040,16030,16610,16000,28632,466751520,00,0.00,N,2,230, 20250407,15810,17800,17800,15680,84772,1370924435,00,0.00,N,5,-2210, 20250404,18020,17300,18030,17000,34239,594078895,00,0.00,N,2,120, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index 435282894ca0..dc9cb1268468 100644 --- a/049960/day/candle-day-250.csv +++ b/049960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11950,12110,12140,11650,17026,202711060,00,0.00,N,5,-160, 20250408,12110,12180,12360,12040,13819,168359310,00,0.00,N,5,-60, 20250407,12170,12720,12720,12110,8080,99001420,00,0.00,N,5,-560, 20250404,12730,12700,12920,12490,7577,96036395,00,0.00,N,2,60, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index 9d5bba5daa05..8281c7f93123 100644 --- a/050090/day/candle-day-250.csv +++ b/050090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,612,637,639,580,275017,166417732,00,0.00,N,5,-27, 20250408,639,850,850,639,1137779,865669002,00,0.00,N,5,-41, 20250407,680,730,730,651,612327,426772982,00,0.00,N,5,-50, 20250404,730,587,762,570,923258,645393469,00,0.00,N,2,143, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index 07ce1a2fb928..b23a62f96789 100644 --- a/050110/day/candle-day-250.csv +++ b/050110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,636,627,649,627,530581,342765055,00,0.00,N,5,-13, 20250408,649,653,671,644,422300,277295141,00,0.00,N,5,-2, 20250407,651,679,679,640,566385,369219650,00,0.00,N,5,-30, 20250404,681,680,707,672,217565,148682139,00,0.00,N,5,-13, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index a54ec35a30de..0fb3ba9f3ab8 100644 --- a/050120/day/candle-day-250.csv +++ b/050120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2485,2450,2485,2340,13422,32691930,00,0.00,N,2,35, 20250408,2450,2275,2520,2275,18190,44065617,00,0.00,N,2,175, 20250407,2275,2375,2400,2275,15874,36687990,00,0.00,N,5,-100, 20250404,2375,2410,2460,2370,11109,26520525,00,0.00,N,5,-40, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index beb3119ea108..e10fc08e5f1f 100644 --- a/050760/day/candle-day-250.csv +++ b/050760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1649,1625,1649,1586,66148,107112062,00,0.00,N,2,24, 20250408,1625,1561,1640,1561,131238,209050009,00,0.00,N,2,67, 20250407,1558,1606,1618,1541,90800,142652170,00,0.00,N,5,-60, 20250404,1618,1611,1625,1603,34109,55164894,00,0.00,N,2,6, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index eb43f620a425..804c2bbf935a 100644 --- a/050860/day/candle-day-250.csv +++ b/050860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1902,1886,2145,1881,937228,1898221616,00,0.00,N,2,16, 20250408,1886,1885,1900,1877,14493,27330046,00,0.00,N,2,16, 20250407,1870,1880,1890,1851,37931,71030963,00,0.00,N,5,-20, 20250404,1890,1887,1929,1860,44994,84697853,00,0.00,N,2,3, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index e4a770ac4f5a..ff460b3702ac 100644 --- a/050890/day/candle-day-250.csv +++ b/050890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5950,5910,6080,5820,588212,3500157410,00,0.00,N,5,-20, 20250408,5970,6110,6210,5850,594228,3602268680,00,0.00,N,2,50, 20250407,5920,6260,6300,5910,840299,5068457775,00,0.00,N,5,-550, 20250404,6470,6340,6570,6280,419448,2700300690,00,0.00,N,2,10, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index 2e1dfb6f0235..1f7337d329b9 100644 --- a/050960/day/candle-day-250.csv +++ b/050960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,19330,21000,21925,18900,627299,12749672440,00,0.00,N,5,-1120, 20250408,20450,16830,21500,16780,1560692,31081282035,00,0.00,N,2,3720, 20250407,16730,16000,17880,15470,438196,7400121965,00,0.00,N,2,1260, 20250404,15470,16890,19300,14740,864240,14846183295,00,0.00,N,5,-880, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 66f8cc1734f7..9df99853036e 100644 --- a/051160/day/candle-day-250.csv +++ b/051160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8900,8820,8990,8600,110688,971123320,00,0.00,N,5,-30, 20250408,8930,9000,9200,8930,81980,739804325,00,0.00,N,5,-20, 20250407,8950,9250,9250,8750,136879,1225825155,00,0.00,N,5,-450, 20250404,9400,9080,9450,9060,153386,1415018660,00,0.00,N,2,160, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 4344457c7513..292627fe9f98 100644 --- a/051360/day/candle-day-250.csv +++ b/051360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14870,15210,15330,14830,111569,1678034950,00,0.00,N,5,-520, 20250408,15390,16400,16400,15200,236219,3650990700,00,0.00,N,5,-310, 20250407,15700,16270,16280,15260,209150,3276810695,00,0.00,N,5,-860, 20250404,16560,16900,17010,16290,188149,3122037215,00,0.00,N,5,-580, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 32e1a1faee0d..24f0caf9d5d1 100644 --- a/051370/day/candle-day-250.csv +++ b/051370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7190,7530,7660,7090,1050892,7567899680,00,0.00,N,5,-470, 20250408,7660,7810,7930,7640,38494,299051110,00,0.00,N,5,-50, 20250407,7710,7800,7800,7620,52812,407040965,00,0.00,N,5,-290, 20250404,8000,7980,8220,7910,53741,431294575,00,0.00,N,5,-100, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index a98eb6eefc1e..84dd6c89e44d 100644 --- a/051380/day/candle-day-250.csv +++ b/051380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2365,2400,2445,2350,35370,84233350,00,0.00,N,5,-65, 20250408,2430,2380,2490,2380,39876,97317920,00,0.00,N,2,65, 20250407,2365,2500,2500,2330,92765,221375009,00,0.00,N,5,-170, 20250404,2535,2515,2580,2465,57487,145988090,00,0.00,N,2,15, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index 895d4b20fb1f..4a881357e133 100644 --- a/051390/day/candle-day-250.csv +++ b/051390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3550,3555,3570,3540,2610,9263845,00,0.00,N,3,0, 20250408,3550,3550,3595,3530,6605,23476185,00,0.00,N,2,20, 20250407,3530,3585,3585,3510,10982,38807040,00,0.00,N,5,-65, 20250404,3595,3600,3605,3590,1175,4226660,00,0.00,N,5,-5, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index 7428345fcc33..c7e11f692f3a 100644 --- a/051490/day/candle-day-250.csv +++ b/051490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3630,3745,3850,3630,88528,327393045,00,0.00,N,5,-115, 20250408,3745,3740,3845,3730,58198,219723165,00,0.00,N,2,65, 20250407,3680,3860,3965,3670,139450,520192897,00,0.00,N,5,-315, 20250404,3995,3775,4060,3775,159563,627930341,00,0.00,N,2,95, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index eeba5ab83f33..30a4855fe53e 100644 --- a/051500/day/candle-day-250.csv +++ b/051500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,21700,23000,23000,21400,40471,893569900,00,0.00,N,5,-1350, 20250408,23050,22600,23250,22350,47124,1079397975,00,0.00,N,2,750, 20250407,22300,22400,23250,22200,54757,1236267625,00,0.00,N,5,-900, 20250404,23200,22550,23600,22100,42066,968892100,00,0.00,N,2,650, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index 5aab953cec39..74953d88b595 100644 --- a/051600/day/candle-day-250.csv +++ b/051600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,38200,38500,39100,38000,76037,2919497600,00,0.00,N,5,-700, 20250408,38900,39350,39500,38500,89473,3489777175,00,0.00,N,5,-50, 20250407,38950,39000,39500,38300,127100,4945238650,00,0.00,N,5,-1300, 20250404,40250,40500,41450,39500,120571,4845630850,00,0.00,N,5,-650, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 3a4572f335f1..d541e46ffb31 100644 --- a/051630/day/candle-day-250.csv +++ b/051630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4970,5900,5940,4775,3080223,16110993851,00,0.00,N,5,-900, 20250408,5870,4585,5870,4245,6808263,36875586826,00,0.00,N,1,1350, 20250407,4520,4030,5100,3860,4361592,19668005396,00,0.00,N,2,425, 20250404,4095,3180,4095,2930,3332923,12866873121,00,0.00,N,1,945, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index ce9e1e6496fe..912c8b28f7d6 100644 --- a/051780/day/candle-day-250.csv +++ b/051780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,591,581,679,566,1252190,769339480,00,0.00,N,2,9, 20250408,582,546,592,531,168038,95154143,00,0.00,N,2,36, 20250407,546,536,561,513,85515,45528538,00,0.00,N,2,6, 20250404,540,542,570,530,99667,54069886,00,0.00,N,5,-2, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 5caa6412494c..1cd135e95ef7 100644 --- a/051900/day/candle-day-250.csv +++ b/051900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,290000,304000,304000,290000,48526,14258280500,00,0.00,N,5,-9500, 20250408,299500,307500,309500,299000,39689,12015457500,00,0.00,N,5,-5500, 20250407,305000,309000,312000,303000,50370,15416887750,00,0.00,N,5,-11000, 20250404,316000,312000,316500,304000,43416,13549579500,00,0.00,N,2,1000, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index f5717eb41d7f..bcf262ab3b09 100644 --- a/051910/day/candle-day-250.csv +++ b/051910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,203500,209000,215500,202500,431181,88971727000,00,0.00,N,5,-8000, 20250408,211500,218000,220000,210000,323215,69044384410,00,0.00,N,5,-2000, 20250407,213500,215500,221000,212500,457294,98686929500,00,0.00,N,5,-16000, 20250404,229500,219000,231000,219000,308054,69580234000,00,0.00,N,2,6500, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index f1bd49868c58..d4b18e82b098 100644 --- a/051980/day/candle-day-250.csv +++ b/051980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3380,3510,3625,3300,1171307,4014836126,00,0.00,N,5,-180, 20250408,3560,3930,4025,3555,1351114,5024583567,00,0.00,N,5,-200, 20250407,3760,3920,3955,3750,1046445,4012683702,00,0.00,N,5,-350, 20250404,4110,3900,4435,3810,3803206,15902905827,00,0.00,N,2,220, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index f1701e82feab..bceb511617c7 100644 --- a/052020/day/candle-day-250.csv +++ b/052020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5960,6020,6240,5840,181018,1075552075,00,0.00,N,5,-250, 20250408,6210,5900,6250,5900,143484,875889155,00,0.00,N,2,290, 20250407,5920,6060,6180,5770,301671,1794058320,00,0.00,N,5,-350, 20250404,6270,6390,6460,6100,324416,2031739755,00,0.00,N,5,-130, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index c7ec5dee0bb0..d7c040edd875 100644 --- a/052220/day/candle-day-250.csv +++ b/052220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4395,4620,4780,4380,1682006,7653752932,00,0.00,N,5,-315, 20250408,4710,4695,5050,4665,2578965,12441030003,00,0.00,N,5,-30, 20250407,4740,4550,5360,4500,9586739,47323011386,00,0.00,N,2,165, 20250404,4575,5790,6150,4290,19080874,104199706079,00,0.00,N,5,-1045, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index 0c3b89dd50f6..a34f6aca4393 100644 --- a/052260/day/candle-day-250.csv +++ b/052260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3890,3900,3945,3825,91012,352978755,00,0.00,N,5,-70, 20250408,3960,3925,4015,3910,45223,178668760,00,0.00,N,2,55, 20250407,3905,4195,4195,3845,327800,1286964445,00,0.00,N,5,-325, 20250404,4230,4140,4255,4130,34234,143601250,00,0.00,N,2,20, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 2129761a656d..cda1d5c4d94e 100644 --- a/052300/day/candle-day-250.csv +++ b/052300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2585,2705,2760,2565,73389,195394608,00,0.00,N,5,-120, 20250408,2705,2585,2770,2580,55986,149843745,00,0.00,N,2,120, 20250407,2585,2630,2630,2500,38361,98868036,00,0.00,N,5,-85, 20250404,2670,2605,2700,2500,104952,267281321,00,0.00,N,2,65, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 8b4a3f97d576..591b60645a5a 100644 --- a/052330/day/candle-day-250.csv +++ b/052330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8530,8650,8770,8500,35583,306457465,00,0.00,N,5,-210, 20250408,8740,8710,8880,8670,34631,304023070,00,0.00,N,2,130, 20250407,8610,8850,8850,8540,40776,351872070,00,0.00,N,5,-370, 20250404,8980,8980,9050,8870,23612,211258025,00,0.00,N,5,-110, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index 9831201a4136..52ca81494c50 100644 --- a/052400/day/candle-day-250.csv +++ b/052400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,46300,48100,49500,43050,977241,45184579000,00,0.00,N,2,1000, 20250408,45300,44200,48600,42450,2015062,91481278000,00,0.00,N,2,450, 20250407,44850,41500,45600,40700,2645919,116245588675,00,0.00,N,2,9750, 20250404,35100,34500,39000,30000,3774290,131599146025,00,0.00,N,2,3350, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index 86741c339f38..826c8bf9ac9a 100644 --- a/052420/day/candle-day-250.csv +++ b/052420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1360,1361,1384,1348,683588,931045835,00,0.00,N,5,-19, 20250408,1379,1393,1415,1375,652879,908887417,00,0.00,N,5,-5, 20250407,1384,1458,1465,1374,1075297,1502005144,00,0.00,N,5,-60, 20250404,1444,1405,1447,1367,744710,1064616756,00,0.00,N,2,29, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index e9a0d01761b6..c776245a1b42 100644 --- a/052460/day/candle-day-250.csv +++ b/052460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1935,2005,2005,1869,74493,145215371,00,0.00,N,5,-85, 20250408,2020,2005,2070,2000,61461,124507040,00,0.00,N,5,-5, 20250407,2025,2040,2045,1911,133614,263772853,00,0.00,N,5,-15, 20250404,2040,2355,2555,1839,1734236,3908618355,00,0.00,N,5,-300, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 97704faad5f0..f5eb3ddc5b31 100644 --- a/052600/day/candle-day-250.csv +++ b/052600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3905,4020,4020,3865,55896,218701785,00,0.00,N,5,-115, 20250408,4020,3990,4130,3940,102904,412968605,00,0.00,N,2,25, 20250407,3995,3990,4140,3840,173024,690127361,00,0.00,N,5,-30, 20250404,4025,3970,4030,3845,106661,421919227,00,0.00,N,2,25, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 68005421aebc..b1ae52182d20 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250409,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250408,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250407,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250404,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250403,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index de81c8ca57aa..fc2d95c710d5 100644 --- a/052690/day/candle-day-250.csv +++ b/052690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,49950,51100,52000,49800,111798,5643741200,00,0.00,N,5,-1750, 20250408,51700,53200,54000,51600,91681,4790316550,00,0.00,N,5,-700, 20250407,52400,53500,54700,52200,122035,6447830300,00,0.00,N,5,-3700, 20250404,56100,57000,59000,54900,174952,9861418750,00,0.00,N,5,-1100, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index 31391e1f4a6d..875f51ef4903 100644 --- a/052710/day/candle-day-250.csv +++ b/052710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7000,7070,7230,6950,100243,710146140,00,0.00,N,5,-80, 20250408,7080,7400,7400,7050,58265,422013880,00,0.00,N,5,-70, 20250407,7150,7350,7390,6900,94433,681204240,00,0.00,N,5,-200, 20250404,7350,7350,7590,7080,126466,919484475,00,0.00,N,5,-50, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index 6ce9690c36f7..fc5a953cc325 100644 --- a/052770/day/candle-day-250.csv +++ b/052770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,792,803,818,791,71488,57233292,00,0.00,N,5,-18, 20250408,810,818,834,805,98021,79264739,00,0.00,N,5,-8, 20250407,818,808,839,787,176027,141047097,00,0.00,N,2,9, 20250404,809,811,830,795,203211,164765565,00,0.00,N,2,1, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 4c85e5920320..698454f2133e 100644 --- a/052790/day/candle-day-250.csv +++ b/052790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6060,6220,6280,6030,7447,45631650,00,0.00,N,5,-240, 20250408,6300,6040,6310,6030,12496,77229270,00,0.00,N,2,260, 20250407,6040,6300,6300,6010,13288,80756050,00,0.00,N,5,-330, 20250404,6370,6110,6370,6070,13498,84382580,00,0.00,N,2,210, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index a51d01651259..f2f6daf141b0 100644 --- a/052860/day/candle-day-250.csv +++ b/052860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1883,1992,2045,1863,72618,141401780,00,0.00,N,5,-109, 20250408,1992,2095,2145,1920,80888,162477139,00,0.00,N,5,-103, 20250407,2095,2100,2140,1907,97944,200337058,00,0.00,N,5,-25, 20250404,2120,1967,2160,1898,263669,543780373,00,0.00,N,2,201, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index 6ea6faff4bda..26437fcf952b 100644 --- a/052900/day/candle-day-250.csv +++ b/052900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,820,837,837,808,111482,91314288,00,0.00,N,5,-14, 20250408,834,845,855,832,121717,102681406,00,0.00,N,5,-1, 20250407,835,855,896,835,157927,134151201,00,0.00,N,5,-63, 20250404,898,850,900,850,90763,79623597,00,0.00,N,2,15, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 316fff700d04..b04e79e90666 100644 --- a/052960/day/candle-day-250.csv +++ b/052960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3395,3395,3395,3395,2,6790,00,0.00,N,3,0, 20250408,3395,3400,3400,3105,39,121680,00,0.00,N,2,95, 20250407,3300,3300,3300,3300,14,46200,00,0.00,N,3,0, 20250404,3300,3300,3300,3300,212,699600,00,0.00,N,2,200, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 171a95c4d5ab..cccf41c3095e 100644 --- a/053030/day/candle-day-250.csv +++ b/053030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14000,14270,15230,13850,1141368,16391081905,00,0.00,N,5,-270, 20250408,14270,13140,14780,13140,1206198,17046627110,00,0.00,N,2,1380, 20250407,12890,13410,13650,12800,462880,6082557750,00,0.00,N,5,-1360, 20250404,14250,14000,14550,13810,331299,4687836725,00,0.00,N,2,50, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index ff33427bd790..9ca4a91d7237 100644 --- a/053050/day/candle-day-250.csv +++ b/053050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2560,2570,2650,2530,163042,420136266,00,0.00,N,5,-30, 20250408,2590,2570,2670,2570,175573,460147580,00,0.00,N,2,30, 20250407,2560,2680,2725,2535,255449,660701359,00,0.00,N,5,-195, 20250404,2755,2620,2755,2620,303934,822971647,00,0.00,N,2,80, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index a6ef61e3f4d0..91c15b570dae 100644 --- a/053060/day/candle-day-250.csv +++ b/053060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,986,992,992,960,38707,38015546,00,0.00,N,5,-6, 20250408,992,998,1004,988,90166,89720953,00,0.00,N,5,-6, 20250407,998,1010,1012,985,63524,63645276,00,0.00,N,5,-12, 20250404,1010,1015,1020,1001,39966,40550601,00,0.00,N,5,-5, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 3054df858c5f..d3fa211209d8 100644 --- a/053080/day/candle-day-250.csv +++ b/053080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9980,10000,10300,9870,39145,393814640,00,0.00,N,5,-310, 20250408,10290,10340,10560,10240,51232,534293685,00,0.00,N,2,140, 20250407,10150,10660,10770,10040,74059,763170895,00,0.00,N,5,-900, 20250404,11050,10640,11200,10640,51157,559575650,00,0.00,N,2,40, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index 9956342e593a..dd850d412347 100644 --- a/053160/day/candle-day-250.csv +++ b/053160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11620,11480,12130,11200,223516,2633796140,00,0.00,N,2,140, 20250408,11480,10980,11620,10870,146609,1651758000,00,0.00,N,2,480, 20250407,11000,10500,11540,10500,211829,2364856445,00,0.00,N,2,360, 20250404,10640,10570,11980,10100,479722,5270824690,00,0.00,N,2,170, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index c0de3238ed20..6a4d8918ee6a 100644 --- a/053210/day/candle-day-250.csv +++ b/053210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4275,4290,4310,4260,13149,56178912,00,0.00,N,5,-15, 20250408,4290,4350,4380,4280,35269,152041915,00,0.00,N,5,-15, 20250407,4305,4395,4395,4245,42972,184892020,00,0.00,N,5,-105, 20250404,4410,4415,4435,4395,23854,105143489,00,0.00,N,5,-5, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index 303e0e5f26d0..abda1242a4f3 100644 --- a/053260/day/candle-day-250.csv +++ b/053260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3845,3820,4125,3765,100960,397038639,00,0.00,N,2,85, 20250408,3760,3765,3810,3735,20605,77268675,00,0.00,N,2,25, 20250407,3735,3830,3840,3730,5551,20967870,00,0.00,N,5,-125, 20250404,3860,3810,3865,3790,3691,14096755,00,0.00,N,2,10, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 670219e5d346..cbe26a084e3b 100644 --- a/053270/day/candle-day-250.csv +++ b/053270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2295,2405,2440,2255,302143,700794298,00,0.00,N,5,-75, 20250408,2370,2205,2500,2200,1113096,2664296777,00,0.00,N,2,165, 20250407,2205,2170,2250,2125,176380,387051260,00,0.00,N,5,-45, 20250404,2250,2110,2295,2065,273139,605852694,00,0.00,N,2,145, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 95c4b13e2251..2cfd4d274d59 100644 --- a/053280/day/candle-day-250.csv +++ b/053280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3735,3940,3940,3640,193417,728396707,00,0.00,N,5,-215, 20250408,3950,3920,4015,3920,40982,162331925,00,0.00,N,2,40, 20250407,3910,4060,4090,3810,60007,235182390,00,0.00,N,5,-185, 20250404,4095,3965,4095,3950,55883,225339364,00,0.00,N,2,105, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index fa9aafd3004e..1655393853b3 100644 --- a/053290/day/candle-day-250.csv +++ b/053290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2815,2890,2955,2745,718606,2046756281,00,0.00,N,5,-100, 20250408,2915,3105,3185,2900,1503580,4535539083,00,0.00,N,5,-165, 20250407,3080,3040,3250,2835,6602962,19972473495,00,0.00,N,5,-420, 20250404,3500,5180,5570,3500,8026715,38636336825,00,0.00,N,4,-1500, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index 2da1f056f46c..bf642979357f 100644 --- a/053300/day/candle-day-250.csv +++ b/053300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3885,3910,3995,3810,99063,384007065,00,0.00,N,5,-110, 20250408,3995,3960,4040,3940,67060,266912548,00,0.00,N,2,55, 20250407,3940,4070,4070,3925,107651,425747340,00,0.00,N,5,-240, 20250404,4180,4010,4180,4010,62355,255459041,00,0.00,N,2,70, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index c6e57ca8815c..80e2b3a37646 100644 --- a/053350/day/candle-day-250.csv +++ b/053350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8720,8510,8850,8440,79177,684696390,00,0.00,N,2,230, 20250408,8490,8600,8800,8270,52529,446093005,00,0.00,N,5,-10, 20250407,8500,8550,8610,7970,95976,792839620,00,0.00,N,5,-110, 20250404,8610,8300,8700,7800,163495,1386532370,00,0.00,N,2,140, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 4dbd3edc45e7..54e25114bb79 100644 --- a/053450/day/candle-day-250.csv +++ b/053450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4805,4910,4980,4720,145449,698871820,00,0.00,N,5,-135, 20250408,4940,5050,5210,4890,187585,939009142,00,0.00,N,5,-70, 20250407,5010,5250,5280,4990,189428,959235400,00,0.00,N,5,-410, 20250404,5420,5360,5480,5260,73402,393184145,00,0.00,N,2,20, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index 942154504aea..b7e2951a754c 100644 --- a/053580/day/candle-day-250.csv +++ b/053580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14950,16740,16920,14510,1029545,15912216100,00,0.00,N,5,-1790, 20250408,16740,16790,17500,16050,1238711,20891011740,00,0.00,N,5,-890, 20250407,17630,17790,20750,16050,9789441,184612609485,00,0.00,N,2,180, 20250404,17450,14550,18300,13740,11402531,188249128740,00,0.00,N,2,3370, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index 92734178adf8..96bbcbbc878c 100644 --- a/053610/day/candle-day-250.csv +++ b/053610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,20050,20550,20550,19920,26179,527135385,00,0.00,N,5,-450, 20250408,20500,21250,21300,20400,18980,395334000,00,0.00,N,3,0, 20250407,20500,21000,21300,20300,33333,689266950,00,0.00,N,5,-1500, 20250404,22000,22000,22600,21350,32441,708395275,00,0.00,N,2,50, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index b390bc6a074e..0cf96113a594 100644 --- a/053620/day/candle-day-250.csv +++ b/053620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6140,6250,6260,6140,2069,12780560,00,0.00,N,5,-110, 20250408,6250,6250,6340,6250,919,5770080,00,0.00,N,3,0, 20250407,6250,6330,6330,6160,1562,9759395,00,0.00,N,5,-140, 20250404,6390,6300,6410,6290,2176,13836760,00,0.00,N,2,80, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index cb2a578f20c5..b64508a8ecb7 100644 --- a/053690/day/candle-day-250.csv +++ b/053690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13560,13780,13900,13530,54533,745772605,00,0.00,N,5,-460, 20250408,14020,13950,14240,13850,62412,877144930,00,0.00,N,2,250, 20250407,13770,14270,14490,13770,101776,1424874925,00,0.00,N,5,-1050, 20250404,14820,14660,15130,14660,55296,825011380,00,0.00,N,5,-180, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index e44fa1bb5a95..7a06193626e5 100644 --- a/053700/day/candle-day-250.csv +++ b/053700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3950,3880,4245,3850,204718,823258965,00,0.00,N,2,50, 20250408,3900,3880,3970,3880,51080,200126784,00,0.00,N,2,50, 20250407,3850,4030,4045,3850,85389,332598020,00,0.00,N,5,-235, 20250404,4085,3965,4200,3925,74731,304415030,00,0.00,N,2,80, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index a70dd16b4bf5..9ab761fedaf4 100644 --- a/053800/day/candle-day-250.csv +++ b/053800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,88900,95100,99500,85800,623783,57401222500,00,0.00,N,5,-6700, 20250408,95600,115400,116200,94800,1337799,142747317150,00,0.00,N,5,-16400, 20250407,112000,98000,116700,95100,1989969,215084040950,00,0.00,N,2,18100, 20250404,93900,78300,98700,75000,1822290,163181707300,00,0.00,N,2,16000, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index c805c2039c7e..bc263a590187 100644 --- a/053950/day/candle-day-250.csv +++ b/053950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,619,640,648,619,241912,152478125,00,0.00,N,5,-21, 20250408,640,649,650,637,176452,113123892,00,0.00,N,5,-2, 20250407,642,642,648,610,304034,194093548,00,0.00,N,3,0, 20250404,642,625,643,625,463190,294396240,00,0.00,N,2,13, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 435d0e850667..746fd4a61f8c 100644 --- a/053980/day/candle-day-250.csv +++ b/053980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2880,2870,2920,2835,40200,115652200,00,0.00,N,5,-25, 20250408,2905,2930,2965,2900,66978,196527175,00,0.00,N,5,-15, 20250407,2920,3000,3050,2920,156007,459310900,00,0.00,N,5,-155, 20250404,3075,3020,3105,3005,53272,161758762,00,0.00,N,5,-10, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index cc671a8e4cc9..1fed7e71418b 100644 --- a/054040/day/candle-day-250.csv +++ b/054040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4220,4345,4400,4140,42836,179814140,00,0.00,N,5,-125, 20250408,4345,4120,4385,4120,44522,189802839,00,0.00,N,2,215, 20250407,4130,4365,4365,4000,56754,236417256,00,0.00,N,5,-315, 20250404,4445,4380,4460,4335,18873,83064045,00,0.00,N,2,20, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index c0967f5d58dd..606012848469 100644 --- a/054050/day/candle-day-250.csv +++ b/054050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7100,7100,7180,7050,33614,238890735,00,0.00,N,5,-40, 20250408,7140,7080,7220,7050,24845,177899195,00,0.00,N,2,130, 20250407,7010,7100,7110,6960,90266,634437490,00,0.00,N,5,-190, 20250404,7200,7120,7320,7120,50221,362336880,00,0.00,N,2,20, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index aadfe12cb758..b2f5a2f77777 100644 --- a/054090/day/candle-day-250.csv +++ b/054090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,728,710,733,710,71834,52047605,00,0.00,N,2,18, 20250408,710,697,720,697,42230,30035670,00,0.00,N,2,13, 20250407,697,711,719,697,52915,37398924,00,0.00,N,5,-29, 20250404,726,699,727,691,53889,38347428,00,0.00,N,2,27, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index 011df47f3cdc..4af020071581 100644 --- a/054180/day/candle-day-250.csv +++ b/054180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,261,262,271,258,711722,188129388,00,0.00,N,5,-1, 20250408,262,262,275,260,570394,152076155,00,0.00,N,2,2, 20250407,260,261,270,248,670902,172283670,00,0.00,N,5,-3, 20250404,263,269,273,252,966531,253533214,00,0.00,N,5,-7, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index 47f73b9e5f50..99b93043e31d 100644 --- a/054210/day/candle-day-250.csv +++ b/054210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4290,4405,4585,4230,81847,355429735,00,0.00,N,5,-225, 20250408,4515,4530,4620,4460,29364,132709920,00,0.00,N,2,15, 20250407,4500,4625,4675,4475,68710,311103150,00,0.00,N,5,-300, 20250404,4800,4800,4890,4690,27655,132287550,00,0.00,N,3,0, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index 980c8fe014bc..237b2efd2ea4 100644 --- a/054220/day/candle-day-250.csv +++ b/054220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,325,327,332,324,76110,24841386,00,0.00,N,5,-2, 20250408,327,332,341,325,242405,80286528,00,0.00,N,5,-4, 20250407,331,346,346,329,128328,42527845,00,0.00,N,5,-16, 20250404,347,334,348,329,79287,26714984,00,0.00,N,2,13, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index f7009e11445c..b2ed2f1b6caf 100644 --- a/054300/day/candle-day-250.csv +++ b/054300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,525,526,530,517,126910,66332083,00,0.00,N,5,-5, 20250408,530,542,545,511,191076,101616187,00,0.00,N,5,-10, 20250407,540,552,552,530,229453,123078457,00,0.00,N,5,-17, 20250404,557,538,569,530,433745,238342889,00,0.00,N,2,19, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 3397a278af27..71550d7730c1 100644 --- a/054410/day/candle-day-250.csv +++ b/054410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3000,3090,3090,2915,1134,3378955,00,0.00,N,5,-90, 20250408,3090,2845,3180,2840,17599,52017832,00,0.00,N,2,190, 20250407,2900,2965,2965,2855,4880,14101370,00,0.00,N,5,-65, 20250404,2965,2980,3040,2865,5870,17304200,00,0.00,N,5,-15, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index 4c1bb0666235..784829cfb8e3 100644 --- a/054450/day/candle-day-250.csv +++ b/054450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11100,11010,11530,10960,61425,687738190,00,0.00,N,5,-310, 20250408,11410,11650,11900,11410,54013,629878115,00,0.00,N,5,-30, 20250407,11440,12330,12900,10720,276662,3152725990,00,0.00,N,5,-1510, 20250404,12950,12410,13230,12300,62070,791280945,00,0.00,N,2,60, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index d9d2c664cc23..eb3ff9653160 100644 --- a/054540/day/candle-day-250.csv +++ b/054540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4400,4490,4540,4380,75267,333651860,00,0.00,N,5,-40, 20250408,4440,4445,4535,4385,138913,615819733,00,0.00,N,2,120, 20250407,4320,4580,4580,4310,151713,667068002,00,0.00,N,5,-325, 20250404,4645,4520,4650,4430,102365,467960265,00,0.00,N,2,105, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index fcb54fd38435..d117357a5605 100644 --- a/054620/day/candle-day-250.csv +++ b/054620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5740,5720,5750,5580,35598,202255485,00,0.00,N,2,10, 20250408,5730,5610,5820,5610,43963,252299430,00,0.00,N,2,70, 20250407,5660,5850,5850,5490,53359,299227640,00,0.00,N,5,-230, 20250404,5890,5940,6000,5780,9084,52983910,00,0.00,N,5,-120, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index fb14099fb944..f67fb039c2e6 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250409,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250408,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250407,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250404,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250403,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 5f9232e65c4b..449bccb76d0a 100644 --- a/054670/day/candle-day-250.csv +++ b/054670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6290,6400,6400,6260,35659,224616030,00,0.00,N,5,-100, 20250408,6390,6400,6530,6300,49382,315783830,00,0.00,N,2,50, 20250407,6340,6510,6600,6320,100228,641766000,00,0.00,N,5,-370, 20250404,6710,6550,6760,6520,35611,235809575,00,0.00,N,2,20, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 5fe74a7b1b3b..9e69283f1d80 100644 --- a/054780/day/candle-day-250.csv +++ b/054780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3640,3780,3807,3600,93101,343097089,00,0.00,N,5,-195, 20250408,3835,3995,3995,3810,38233,147880829,00,0.00,N,5,-30, 20250407,3865,4070,4070,3855,87168,339563500,00,0.00,N,5,-250, 20250404,4115,4010,4150,3970,49908,202140650,00,0.00,N,2,100, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 0530d0e76df1..ad3bf98f3b77 100644 --- a/054800/day/candle-day-250.csv +++ b/054800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8490,8350,8490,8350,4568,38494570,00,0.00,N,2,60, 20250408,8430,8450,8500,8400,771,6498670,00,0.00,N,2,140, 20250407,8290,8510,8560,8290,10269,86089560,00,0.00,N,5,-330, 20250404,8620,8590,8740,8560,3235,28001980,00,0.00,N,5,-60, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index e3143766fbbe..c58bb9a67cea 100644 --- a/054920/day/candle-day-250.csv +++ b/054920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2480,2520,2565,2415,100812,249753449,00,0.00,N,5,-30, 20250408,2510,2520,2605,2500,69432,176206362,00,0.00,N,3,0, 20250407,2510,2610,2610,2460,149629,372448887,00,0.00,N,5,-110, 20250404,2620,2575,2650,2520,46489,119473610,00,0.00,N,2,35, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 18e8e8d68bb4..7f9b7ebafb44 100644 --- a/054930/day/candle-day-250.csv +++ b/054930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,19700,19810,20150,19500,15394,305060975,00,0.00,N,5,-500, 20250408,20200,20500,20800,20000,6420,130679300,00,0.00,N,5,-300, 20250407,20500,20700,20700,20000,19511,395590775,00,0.00,N,5,-1200, 20250404,21700,20400,21850,20400,11926,253415200,00,0.00,N,2,850, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index 46abd730e052..de0ea605b8ba 100644 --- a/054940/day/candle-day-250.csv +++ b/054940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,760,765,779,755,200286,153569510,00,0.00,N,5,-3, 20250408,763,744,779,744,132860,101537968,00,0.00,N,2,12, 20250407,751,754,756,726,125165,92506488,00,0.00,N,5,-9, 20250404,760,760,765,750,61395,46456830,00,0.00,N,3,0, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index 6f3cf87fd2cb..56b36c4062b5 100644 --- a/054950/day/candle-day-250.csv +++ b/054950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,19510,19910,19970,19480,27319,536918930,00,0.00,N,5,-370, 20250408,19880,20050,20850,19610,55625,1111275745,00,0.00,N,5,-120, 20250407,20000,20250,20600,19940,32588,656145250,00,0.00,N,5,-1100, 20250404,21100,21450,21650,20600,36947,783671700,00,0.00,N,5,-550, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 1b9409b7f3d1..4f7a3450d8ff 100644 --- a/055490/day/candle-day-250.csv +++ b/055490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12410,12800,13170,12060,15421,191915230,00,0.00,N,5,-590, 20250408,13000,13100,13200,12600,10417,133298930,00,0.00,N,2,130, 20250407,12870,13200,13200,12690,14724,190432890,00,0.00,N,5,-530, 20250404,13400,13100,13615,13090,13984,186769515,00,0.00,N,2,200, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 9decf4ccadc7..089992222552 100644 --- a/055550/day/candle-day-250.csv +++ b/055550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,43600,43550,44000,42500,1647012,71591614350,00,0.00,N,5,-250, 20250408,43850,45550,45550,43750,1847161,82024322450,00,0.00,N,5,-1200, 20250407,45050,45000,45600,44150,1867826,84069819950,00,0.00,N,5,-2000, 20250404,47050,46900,47550,46300,1351789,63430385975,00,0.00,N,5,-500, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index 8ebc45307200..bdfca1ffedd0 100644 --- a/056080/day/candle-day-250.csv +++ b/056080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6820,6330,8200,6300,992484,7390400475,00,0.00,N,2,290, 20250408,6530,6600,6720,6510,93565,619294975,00,0.00,N,2,10, 20250407,6520,6740,6790,6440,140953,930897030,00,0.00,N,5,-440, 20250404,6960,6940,7040,6800,135988,940017235,00,0.00,N,5,-70, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index 799bd8ddba83..9473ca591cec 100644 --- a/056090/day/candle-day-250.csv +++ b/056090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,894,904,920,886,459313,411855631,00,0.00,N,5,-16, 20250408,910,919,950,902,674323,624456678,00,0.00,N,2,1, 20250407,909,903,917,879,761753,680140104,00,0.00,N,5,-6, 20250404,915,870,927,866,856276,771345949,00,0.00,N,2,13, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index 919e41e4bb70..4ff4e8c995fa 100644 --- a/056190/day/candle-day-250.csv +++ b/056190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,19700,20650,20650,19610,164132,3288161550,00,0.00,N,5,-750, 20250408,20450,20300,20550,20100,126872,2585676225,00,0.00,N,2,250, 20250407,20200,19960,20500,19750,148264,2974149710,00,0.00,N,5,-300, 20250404,20500,20150,20600,20000,103990,2116391525,00,0.00,N,2,50, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index d4a07cead30e..39e160d0c09e 100644 --- a/056360/day/candle-day-250.csv +++ b/056360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4720,4920,4995,4700,82172,394209325,00,0.00,N,5,-200, 20250408,4920,4900,5040,4875,69384,343773453,00,0.00,N,2,100, 20250407,4820,5030,5030,4760,95579,461853675,00,0.00,N,5,-340, 20250404,5160,5100,5270,5000,64151,326597915,00,0.00,N,2,50, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index d59946ff944e..3afc2fd42879 100644 --- a/056700/day/candle-day-250.csv +++ b/056700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1630,1617,1650,1617,25117,41070142,00,0.00,N,3,0, 20250408,1630,1581,1643,1581,38237,61919642,00,0.00,N,2,37, 20250407,1593,1633,1633,1515,23972,37723636,00,0.00,N,5,-40, 20250404,1633,1613,1654,1613,10751,17521927,00,0.00,N,5,-12, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index 2610c9b94954..c328e18f7890 100644 --- a/056730/day/candle-day-250.csv +++ b/056730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,667,670,670,651,28113,18541746,00,0.00,N,3,0, 20250408,667,668,676,659,3830,2548632,00,0.00,N,2,1, 20250407,666,663,676,650,11687,7778343,00,0.00,N,5,-2, 20250404,668,664,669,641,13572,8877024,00,0.00,N,2,2, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index 7e08be81528f..fb5399a20eb5 100644 --- a/057030/day/candle-day-250.csv +++ b/057030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4200,4460,4460,4155,307441,1321861096,00,0.00,N,5,-260, 20250408,4460,4265,4725,4120,1289476,5767011591,00,0.00,N,2,195, 20250407,4265,4070,4700,4055,2505420,11061169142,00,0.00,N,2,225, 20250404,4040,3640,4265,3640,985267,3931835085,00,0.00,N,2,335, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index cf483fbca75e..aa27f31c0f73 100644 --- a/057050/day/candle-day-250.csv +++ b/057050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,44700,44500,44900,44300,8773,392127825,00,0.00,N,3,0, 20250408,44700,45500,45900,44650,14700,662676675,00,0.00,N,5,-550, 20250407,45250,47000,47000,45150,8920,407487900,00,0.00,N,5,-1850, 20250404,47100,46800,47200,46300,12880,601617900,00,0.00,N,2,100, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index a62956b173a3..fc8f7a4a61c0 100644 --- a/057540/day/candle-day-250.csv +++ b/057540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,993,984,1026,967,1542341,1530774853,00,0.00,N,2,8, 20250408,985,930,990,929,1442253,1388985968,00,0.00,N,2,72, 20250407,913,921,970,898,1321890,1232652296,00,0.00,N,5,-30, 20250404,943,865,943,865,1064207,958082636,00,0.00,N,2,63, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index d68a3076fac9..9d4e9fc54528 100644 --- a/057680/day/candle-day-250.csv +++ b/057680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,728,720,731,702,112687,81006505,00,0.00,N,2,8, 20250408,720,742,768,720,251625,185739185,00,0.00,N,5,-9, 20250407,729,784,784,729,288660,214442350,00,0.00,N,5,-63, 20250404,792,731,793,731,233863,179495821,00,0.00,N,2,11, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index e6df54e37e8b..d11c8db9c041 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250409,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250408,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250407,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250404,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250403,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index af9433d3ac0e..1ab397d0e472 100644 --- a/058110/day/candle-day-250.csv +++ b/058110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1727,1726,1800,1701,38438,66239707,00,0.00,N,5,-20, 20250408,1747,1796,1839,1675,97590,170753455,00,0.00,N,2,17, 20250407,1730,1793,1793,1725,62811,109661841,00,0.00,N,5,-103, 20250404,1833,1800,1890,1758,66535,120324887,00,0.00,N,2,3, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index 87ce1e6f0b34..afc8cb71b8be 100644 --- a/058400/day/candle-day-250.csv +++ b/058400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,876,945,973,873,2942721,2678221919,00,0.00,N,5,-69, 20250408,945,1000,1099,930,17707891,18021176590,00,0.00,N,2,15, 20250407,930,906,995,867,11827357,11325088980,00,0.00,N,5,-18, 20250404,948,845,1008,811,15544845,14406498734,00,0.00,N,2,103, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index ac33782d80e0..9a935bb35c6c 100644 --- a/058430/day/candle-day-250.csv +++ b/058430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,35150,35850,39400,34100,342784,12476040850,00,0.00,N,2,2100, 20250408,33050,34200,34600,33000,38383,1291615100,00,0.00,N,5,-600, 20250407,33650,35500,35500,33650,42664,1459443575,00,0.00,N,5,-3450, 20250404,37100,36400,37800,35700,48228,1765647250,00,0.00,N,2,100, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 19d63ca2e555..805e8b50eff0 100644 --- a/058450/day/candle-day-250.csv +++ b/058450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,792,838,847,792,62202,51020884,00,0.00,N,5,-33, 20250408,825,829,850,815,66625,55395781,00,0.00,N,5,-4, 20250407,829,877,879,788,118313,97603268,00,0.00,N,5,-50, 20250404,879,888,895,860,60519,52964587,00,0.00,N,5,-9, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index 032ab456c71b..6b7b35ee6c58 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,172300,174200,177300,172200,84691,14768696650,00,0.00,N,5,-3600, 20250408,175900,179400,181700,175000,55124,9770889150,00,0.00,N,2,2400, 20250407,173500,173800,182400,171400,97742,17233195100,00,0.00,N,5,-13400, 20250404,186900,187600,195300,183600,74999,14127177600,00,0.00,N,5,-5900, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 8b8194d31779..94fad5f852a2 100644 --- a/058610/day/candle-day-250.csv +++ b/058610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,19440,19430,20050,19130,161005,3143135690,00,0.00,N,5,-490, 20250408,19930,20200,20550,19750,124275,2493309585,00,0.00,N,2,80, 20250407,19850,20950,20950,19800,239200,4841202355,00,0.00,N,5,-1900, 20250404,21750,21750,22350,21150,136574,2957331600,00,0.00,N,5,-300, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index 73c88bb39ad6..f4f12d11ecd6 100644 --- a/058630/day/candle-day-250.csv +++ b/058630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4540,4475,4735,4465,95750,441040659,00,0.00,N,2,30, 20250408,4510,4625,4680,4500,140814,645766282,00,0.00,N,5,-90, 20250407,4600,4740,4740,4570,79488,367509299,00,0.00,N,5,-200, 20250404,4800,4665,4855,4635,86817,412285425,00,0.00,N,2,130, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index 7bb911375fb8..9ef06491f029 100644 --- a/058650/day/candle-day-250.csv +++ b/058650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,93700,94000,94000,91500,75,6934000,00,0.00,N,5,-100, 20250408,93800,89900,94000,89900,159,14749900,00,0.00,N,2,4700, 20250407,89100,91200,92800,89100,93,8494800,00,0.00,N,5,-2100, 20250404,91200,94600,94600,88600,414,37522150,00,0.00,N,5,-3500, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index c63529df8c05..5940731d0cc5 100644 --- a/058730/day/candle-day-250.csv +++ b/058730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2755,2815,2840,2755,71402,199212440,00,0.00,N,5,-80, 20250408,2835,2800,2865,2780,73874,209405495,00,0.00,N,2,65, 20250407,2770,2855,2870,2730,106895,297026580,00,0.00,N,5,-145, 20250404,2915,2800,2930,2800,97654,281014295,00,0.00,N,2,60, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index 51597e5d0ec7..0aaab0142e16 100644 --- a/058820/day/candle-day-250.csv +++ b/058820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1839,1921,1937,1800,837490,1572726597,00,0.00,N,5,-98, 20250408,1937,2010,2030,1922,816204,1608130654,00,0.00,N,5,-58, 20250407,1995,2040,2040,1972,1006222,2010633229,00,0.00,N,5,-100, 20250404,2095,2000,2125,1981,1892651,3932186685,00,0.00,N,2,95, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index df3bb30911f2..6521c077bc4c 100644 --- a/058850/day/candle-day-250.csv +++ b/058850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2450,2470,2510,2410,242951,595673938,00,0.00,N,5,-55, 20250408,2505,2510,2540,2495,154271,387892316,00,0.00,N,2,15, 20250407,2490,2535,2535,2445,260599,643198572,00,0.00,N,5,-85, 20250404,2575,2515,2580,2500,193239,492234325,00,0.00,N,2,40, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index 6f9880962447..4812b17d00c5 100644 --- a/058860/day/candle-day-250.csv +++ b/058860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2325,2375,2375,2305,125178,291813774,00,0.00,N,5,-50, 20250408,2375,2395,2400,2350,163482,388796680,00,0.00,N,2,25, 20250407,2350,2435,2435,2330,345629,814379169,00,0.00,N,5,-105, 20250404,2455,2415,2460,2415,59015,143615001,00,0.00,N,2,5, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 8f28b6402598..aad8575aa919 100644 --- a/058970/day/candle-day-250.csv +++ b/058970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,43550,44300,45350,42500,67525,2960830525,00,0.00,N,5,-2000, 20250408,45550,46900,47400,44850,63116,2890551825,00,0.00,N,2,100, 20250407,45450,46500,47000,44000,150575,6802102225,00,0.00,N,5,-4200, 20250404,49650,50200,51900,48300,118625,5877539500,00,0.00,N,5,-1850, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 1f7fe4e1f00c..09e61dd5fae9 100644 --- a/059090/day/candle-day-250.csv +++ b/059090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8300,8270,8530,8190,210652,1742460000,00,0.00,N,5,-70, 20250408,8370,8500,8630,8350,153931,1299945895,00,0.00,N,2,90, 20250407,8280,8590,8590,8200,342996,2865970575,00,0.00,N,5,-550, 20250404,8830,8630,8990,8500,193710,1696190010,00,0.00,N,2,100, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 16bbf7b95cdd..9617de7fa73e 100644 --- a/059100/day/candle-day-250.csv +++ b/059100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5070,5200,5200,5070,17734,90719940,00,0.00,N,5,-80, 20250408,5150,5120,5250,5090,14349,73531250,00,0.00,N,2,30, 20250407,5120,5170,5290,5010,16825,85665720,00,0.00,N,5,-200, 20250404,5320,5090,5320,5000,15071,78559750,00,0.00,N,2,230, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index 9669674c39fe..28d505916e03 100644 --- a/059120/day/candle-day-250.csv +++ b/059120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5880,5930,6200,5810,60440,359000435,00,0.00,N,5,-330, 20250408,6210,6210,6370,6000,54572,336718085,00,0.00,N,2,110, 20250407,6100,6320,6500,6100,57572,356264830,00,0.00,N,5,-570, 20250404,6670,6680,6820,6500,50718,335410315,00,0.00,N,5,-60, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 58128b60702d..5dc14eb90545 100644 --- a/059210/day/candle-day-250.csv +++ b/059210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4395,4410,4490,4290,198483,870379594,00,0.00,N,5,-15, 20250408,4410,4520,4620,4385,345047,1547875343,00,0.00,N,5,-90, 20250407,4500,4530,4615,4450,475109,2151237682,00,0.00,N,5,-185, 20250404,4685,4495,4780,4430,737855,3441274082,00,0.00,N,2,185, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index f4ebee08f50e..e2585befff95 100644 --- a/059270/day/candle-day-250.csv +++ b/059270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5810,5550,5990,5450,219415,1276330760,00,0.00,N,2,160, 20250408,5650,5930,6090,5590,155299,891151660,00,0.00,N,5,-220, 20250407,5870,6080,6260,5750,233079,1400282820,00,0.00,N,5,-120, 20250404,5990,5790,6040,5580,186434,1097815625,00,0.00,N,2,190, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index d2e489c135e6..8a93b954d092 100644 --- a/060150/day/candle-day-250.csv +++ b/060150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4340,4405,4460,4315,54934,239946662,00,0.00,N,5,-75, 20250408,4415,4450,4575,4405,57632,257440085,00,0.00,N,5,-35, 20250407,4450,4625,4690,4415,144230,651199447,00,0.00,N,5,-310, 20250404,4760,4605,4760,4570,67258,314431410,00,0.00,N,2,60, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index bfd328c7380b..0ce023dd0155 100644 --- a/060230/day/candle-day-250.csv +++ b/060230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,619,630,633,607,641827,396535580,00,0.00,N,5,-17, 20250408,636,640,665,624,261959,168806494,00,0.00,N,5,-4, 20250407,640,680,680,624,317173,202422252,00,0.00,N,5,-36, 20250404,676,600,684,600,548843,354028611,00,0.00,N,2,41, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index 6a6469378523..73651a182fa2 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250409,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250408,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, 20250407,1976,2200,2200,1951,128226,258892598,00,0.00,Y,5,-224, 20250404,2200,2290,2360,2150,134610,299189970,00,0.00,N,5,-160, 20250403,2360,2465,2680,2260,137309,332457280,00,0.00,N,5,-125, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 5ae67882e8a2..52cfb6da7909 100644 --- a/060250/day/candle-day-250.csv +++ b/060250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7230,7360,7360,7200,86008,624032700,00,0.00,N,5,-90, 20250408,7320,7550,7580,7300,112068,834401905,00,0.00,N,5,-180, 20250407,7500,7520,7760,7390,110378,828011325,00,0.00,N,5,-340, 20250404,7840,7730,7930,7580,114198,885441000,00,0.00,N,2,140, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index e4d1cedbc3cb..a6ebb8c470e4 100644 --- a/060260/day/candle-day-250.csv +++ b/060260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1121,1175,1175,1100,75601,85813188,00,0.00,N,5,-56, 20250408,1177,1190,1193,1170,63825,75487606,00,0.00,N,5,-16, 20250407,1193,1192,1195,1130,161109,188836757,00,0.00,N,2,13, 20250404,1180,1220,1232,1166,79882,95240756,00,0.00,N,5,-40, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index ae85ea37c04d..bec1ece50789 100644 --- a/060280/day/candle-day-250.csv +++ b/060280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7110,7250,7430,6900,186363,1333268140,00,0.00,N,5,-230, 20250408,7340,7390,7600,7310,98035,728962620,00,0.00,N,2,70, 20250407,7270,7600,7650,7270,176318,1303658585,00,0.00,N,5,-660, 20250404,7930,7670,8100,7610,136196,1068340755,00,0.00,N,2,20, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 41b567d3ef28..2441c4540692 100644 --- a/060310/day/candle-day-250.csv +++ b/060310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2040,2135,2135,2010,1224130,2521835692,00,0.00,N,5,-95, 20250408,2135,2215,2450,2085,16128603,37581986351,00,0.00,N,2,65, 20250407,2070,2030,2115,1980,1026433,2106767769,00,0.00,N,5,-25, 20250404,2095,2040,2135,2010,891462,1862716684,00,0.00,N,2,5, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index b1f7c4e08bb3..df81b11c6e21 100644 --- a/060370/day/candle-day-250.csv +++ b/060370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13070,13210,13650,12960,50017,660780780,00,0.00,N,5,-470, 20250408,13540,13420,13810,13380,38572,524527620,00,0.00,N,2,340, 20250407,13200,14000,14200,13110,81453,1096766420,00,0.00,N,5,-1180, 20250404,14380,14390,14750,14100,62855,900208980,00,0.00,N,5,-200, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 5a071828a190..3d14941b85a5 100644 --- a/060380/day/candle-day-250.csv +++ b/060380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1237,1276,1299,1237,34988,44656033,00,0.00,N,5,-39, 20250408,1276,1299,1299,1273,35163,45402961,00,0.00,N,5,-23, 20250407,1299,1296,1303,1225,44964,56868684,00,0.00,N,2,9, 20250404,1290,1287,1299,1280,22269,28762434,00,0.00,N,2,3, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index f31edf6c4105..cf4b045a651e 100644 --- a/060480/day/candle-day-250.csv +++ b/060480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1572,1628,1670,1572,63060,102738075,00,0.00,N,5,-61, 20250408,1633,1649,1649,1568,11123,18036288,00,0.00,N,5,-17, 20250407,1650,1658,1658,1615,18663,30453105,00,0.00,N,5,-8, 20250404,1658,1686,1687,1655,17669,29650206,00,0.00,N,5,-28, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 2159352d4f69..24b2a33adc10 100644 --- a/060540/day/candle-day-250.csv +++ b/060540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1567,1683,1718,1549,548289,888003561,00,0.00,N,5,-115, 20250408,1682,1628,1739,1622,520405,877027925,00,0.00,N,2,54, 20250407,1628,1802,1821,1590,1005861,1671275455,00,0.00,N,5,-231, 20250404,1859,1705,1890,1660,1507506,2723996618,00,0.00,N,2,154, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index 5b9da065b566..f521043f6ae9 100644 --- a/060560/day/candle-day-250.csv +++ b/060560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,883,952,955,870,309200,278043246,00,0.00,N,5,-69, 20250408,952,973,994,910,725087,693657860,00,0.00,N,5,-9, 20250407,961,910,996,866,1574444,1504331088,00,0.00,N,2,71, 20250404,890,792,890,792,1231154,1064860480,00,0.00,N,2,86, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index dc0c17602286..6f276764de20 100644 --- a/060570/day/candle-day-250.csv +++ b/060570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1385,1464,1464,1380,200486,282942290,00,0.00,N,5,-91, 20250408,1476,1464,1510,1461,97511,144075151,00,0.00,N,2,1, 20250407,1475,1461,1475,1432,107151,155818587,00,0.00,N,5,-45, 20250404,1520,1478,1529,1466,66849,100376272,00,0.00,N,2,37, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index 890913a9de46..48d08cb001dc 100644 --- a/060590/day/candle-day-250.csv +++ b/060590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6390,6550,6640,6290,45427,291142780,00,0.00,N,5,-240, 20250408,6630,6620,6760,6600,24997,166223520,00,0.00,N,5,-30, 20250407,6660,6700,6780,6420,53614,354886410,00,0.00,N,5,-210, 20250404,6870,6870,6890,6750,14495,98867270,00,0.00,N,2,20, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 7cc1a0298e40..9af156c0a075 100644 --- a/060720/day/candle-day-250.csv +++ b/060720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7870,8090,8200,7870,70437,564469335,00,0.00,N,5,-290, 20250408,8160,8590,8590,8160,80967,675736270,00,0.00,N,5,-210, 20250407,8370,8700,8700,8260,126503,1064463695,00,0.00,N,5,-470, 20250404,8840,8580,8850,8580,67925,594384580,00,0.00,N,2,80, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 8a174b028a0c..1dc4a65514a7 100644 --- a/060850/day/candle-day-250.csv +++ b/060850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4790,4785,4865,4725,29872,143185288,00,0.00,N,2,5, 20250408,4785,4865,4895,4765,51329,246776420,00,0.00,N,5,-75, 20250407,4860,5150,5150,4855,29770,146566005,00,0.00,N,5,-290, 20250404,5150,5070,5170,5010,10011,50979190,00,0.00,N,2,80, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index edc165905334..11cf6cc1466f 100644 --- a/060900/day/candle-day-250.csv +++ b/060900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,887,889,911,880,20566,18284666,00,0.00,N,5,-6, 20250408,893,892,899,892,10282,9189095,00,0.00,N,2,1, 20250407,892,919,926,890,29748,26750448,00,0.00,N,5,-20, 20250404,912,905,919,896,33424,30370787,00,0.00,N,2,7, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index b97331839e69..4c61ee5c9221 100644 --- a/060980/day/candle-day-250.csv +++ b/060980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,33500,33700,34000,33200,17009,567421250,00,0.00,N,5,-450, 20250408,33950,34550,34550,33600,12335,418182225,00,0.00,N,2,350, 20250407,33600,33900,35000,33150,53719,1800898050,00,0.00,N,5,-1500, 20250404,35100,34700,35550,34300,15037,529437475,00,0.00,N,2,400, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index 674d10edf425..a24276984a4d 100644 --- a/061040/day/candle-day-250.csv +++ b/061040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2825,3150,3150,2670,257530,741434993,00,0.00,N,5,-370, 20250408,3195,3320,3340,3195,67740,218630965,00,0.00,N,5,-110, 20250407,3305,3435,3435,3250,57701,190660418,00,0.00,N,5,-165, 20250404,3470,3460,3470,3365,25347,86835524,00,0.00,N,2,10, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index 08b08919da58..81afb7092040 100644 --- a/061250/day/candle-day-250.csv +++ b/061250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1021,1019,1036,1003,154131,156189170,00,0.00,N,5,-13, 20250408,1034,1023,1052,1020,116937,120924771,00,0.00,N,2,11, 20250407,1023,1030,1033,1005,272550,276456284,00,0.00,N,5,-29, 20250404,1052,1039,1052,1024,113679,118266923,00,0.00,N,2,7, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 779e9d227bdf..4e26ade6d186 100644 --- a/061970/day/candle-day-250.csv +++ b/061970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2880,2900,2955,2835,98628,284366264,00,0.00,N,5,-35, 20250408,2915,2935,3020,2915,70530,207989418,00,0.00,N,3,0, 20250407,2915,3100,3110,2915,274744,813405654,00,0.00,N,5,-220, 20250404,3135,3020,3235,3020,75720,235658059,00,0.00,N,5,-5, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index e2a32e45bcbb..f3e2296cfbbd 100644 --- a/062040/day/candle-day-250.csv +++ b/062040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,44500,45050,46500,43350,596719,26546069075,00,0.00,N,5,-1450, 20250408,45950,47250,48150,45500,318944,14874221250,00,0.00,N,5,-50, 20250407,46000,49000,49800,45850,401256,18934384700,00,0.00,N,5,-5900, 20250404,51900,52100,53500,50600,153888,7987240300,00,0.00,N,5,-900, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 714f8335eafc..09f69e9bc66b 100644 --- a/062970/day/candle-day-250.csv +++ b/062970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4540,4450,4605,4395,951384,4331103802,00,0.00,N,2,40, 20250408,4500,4920,4990,4475,1408790,6595695937,00,0.00,N,5,-80, 20250407,4580,4805,4840,4520,1012250,4681760032,00,0.00,N,5,-450, 20250404,5030,4920,5100,4820,1212026,5968269154,00,0.00,N,5,-30, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index bfc93d2881d0..08252fb2c00a 100644 --- a/063080/day/candle-day-250.csv +++ b/063080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17920,18720,18980,17890,31161,568162470,00,0.00,N,5,-1140, 20250408,19060,19680,19990,19010,24179,468253830,00,0.00,N,5,-250, 20250407,19310,20550,21000,19100,82963,1631683380,00,0.00,N,5,-2040, 20250404,21350,21250,21950,21000,19601,419292850,00,0.00,N,5,-50, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index 15ef9f5c4aa1..61f8fdd413d7 100644 --- a/063160/day/candle-day-250.csv +++ b/063160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,21900,22100,22550,21550,20601,452461600,00,0.00,N,5,-300, 20250408,22200,22400,22500,21850,16211,358658275,00,0.00,N,2,200, 20250407,22000,22100,23200,21900,24827,551961325,00,0.00,N,5,-1500, 20250404,23500,24000,24300,23000,26451,623624475,00,0.00,N,5,-800, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index 09c258097502..26ba01864312 100644 --- a/063170/day/candle-day-250.csv +++ b/063170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6330,6480,6750,6110,56488,360545740,00,0.00,N,5,-250, 20250408,6580,6470,6820,6400,170334,1132161400,00,0.00,N,2,140, 20250407,6440,6410,6950,6170,215855,1424503885,00,0.00,N,5,-20, 20250404,6460,6200,6490,6200,30321,192472290,00,0.00,N,2,170, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index 7f8aa3e645d6..008ce055d720 100644 --- a/063440/day/candle-day-250.csv +++ b/063440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1360,1387,1396,1338,165387,224499441,00,0.00,N,5,-27, 20250408,1387,1378,1399,1368,137217,190030001,00,0.00,N,2,3, 20250407,1384,1365,1410,1340,272093,376427816,00,0.00,N,5,-12, 20250404,1396,1358,1417,1355,438986,611263635,00,0.00,N,2,25, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index 9ae038d14f39..fcdaa0b8335c 100644 --- a/063570/day/candle-day-250.csv +++ b/063570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4865,4960,5010,4800,67567,329611247,00,0.00,N,5,-155, 20250408,5020,5040,5240,5010,36994,186911140,00,0.00,N,5,-20, 20250407,5040,5150,5150,4950,93662,472914105,00,0.00,N,5,-110, 20250404,5150,5160,5230,5055,46076,236032045,00,0.00,N,5,-10, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index ea54f81e4bc2..a6d2a7d3e74e 100644 --- a/063760/day/candle-day-250.csv +++ b/063760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1992,1991,2065,1991,11420,22823179,00,0.00,N,2,1, 20250408,1991,2010,2065,1949,6209,12391939,00,0.00,N,5,-19, 20250407,2010,2030,2050,1912,9567,19119989,00,0.00,N,5,-40, 20250404,2050,2070,2070,2000,13364,27084706,00,0.00,N,5,-20, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index d1434ef79e05..308f6874042f 100644 --- a/064090/day/candle-day-250.csv +++ b/064090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2770,2830,2945,2755,89505,250538780,00,0.00,N,5,-60, 20250408,2830,2820,2955,2790,52577,149183040,00,0.00,N,2,10, 20250407,2820,2935,2935,2780,107713,304145110,00,0.00,N,5,-115, 20250404,2935,3015,3020,2875,103891,305290320,00,0.00,N,5,-80, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index aecaeee8bdad..6ac2033a1e19 100644 --- a/064240/day/candle-day-250.csv +++ b/064240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2170,2175,2205,2100,190177,406652870,00,0.00,N,3,0, 20250408,2170,2080,2225,2050,211894,460492567,00,0.00,N,2,125, 20250407,2045,2140,2140,2035,115936,239950684,00,0.00,N,5,-100, 20250404,2145,2080,2145,2035,81562,170252770,00,0.00,N,2,50, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 1ad4ee01e4c0..17e2b7b2917a 100644 --- a/064260/day/candle-day-250.csv +++ b/064260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2475,2455,2540,2420,268274,662306162,00,0.00,N,5,-55, 20250408,2530,2525,2585,2525,184267,470435374,00,0.00,N,2,30, 20250407,2500,2580,2650,2495,277767,700092258,00,0.00,N,5,-150, 20250404,2650,2600,2730,2600,233536,617189653,00,0.00,N,2,10, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index da4adb68a5c4..2300742fa495 100644 --- a/064290/day/candle-day-250.csv +++ b/064290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8070,8130,8570,7980,57407,467856425,00,0.00,N,5,-410, 20250408,8480,8510,8730,8340,37947,323476570,00,0.00,N,2,100, 20250407,8380,8760,8760,8340,69616,589286495,00,0.00,N,5,-740, 20250404,9120,8890,9250,8660,53534,476147090,00,0.00,N,2,120, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index 16c7db50dec8..a9b29c1b1180 100644 --- a/064350/day/candle-day-250.csv +++ b/064350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,91900,92500,94800,90300,1132438,104470512900,00,0.00,N,2,300, 20250408,91600,93900,94700,90000,1081196,99587254500,00,0.00,N,2,1200, 20250407,90400,94000,94100,88700,1537489,139707942850,00,0.00,N,5,-8400, 20250404,98800,100100,100900,95100,1370652,134376015400,00,0.00,N,5,-1900, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index 387f41e84f83..89e885610302 100644 --- a/064400/day/candle-day-250.csv +++ b/064400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,47450,48000,48650,47000,231484,11025965200,00,0.00,N,5,-950, 20250408,48400,49200,50200,48350,229463,11268312625,00,0.00,N,2,50, 20250407,48350,48850,49450,48350,322021,15739024625,00,0.00,N,5,-1650, 20250404,50000,48300,50100,47900,223526,11024291625,00,0.00,N,2,1150, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index b1a7eab48c0a..7bd3ca830af9 100644 --- a/064480/day/candle-day-250.csv +++ b/064480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4550,4605,4680,4550,65791,302924494,00,0.00,N,5,-155, 20250408,4705,4690,4795,4640,87370,410808427,00,0.00,N,2,30, 20250407,4675,4860,4870,4560,83148,389776381,00,0.00,N,5,-240, 20250404,4915,4700,5000,4700,28425,136873734,00,0.00,N,2,110, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index edee0e334c4e..499b782cce43 100644 --- a/064520/day/candle-day-250.csv +++ b/064520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2125,2130,2150,2080,3817,8036135,00,0.00,N,2,5, 20250408,2120,2075,2215,2030,2937,6158950,00,0.00,N,2,40, 20250407,2080,2120,2150,1991,32821,68283864,00,0.00,N,5,-5, 20250404,2085,2195,2195,2005,15759,32483080,00,0.00,N,5,-115, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index 238a06c8d15b..011a06ac9e73 100644 --- a/064550/day/candle-day-250.csv +++ b/064550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14400,15670,15670,14340,190574,2797884845,00,0.00,N,5,-790, 20250408,15190,14650,15370,14520,152614,2298142800,00,0.00,N,2,840, 20250407,14350,14500,14550,14150,115985,1664822920,00,0.00,N,5,-450, 20250404,14800,14100,15100,13950,151957,2226835085,00,0.00,N,2,420, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index aab857a3d5eb..f12a597b79e8 100644 --- a/064760/day/candle-day-250.csv +++ b/064760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,78000,80400,80400,76500,23323,1827119000,00,0.00,N,5,-1600, 20250408,79600,83000,83500,78900,34114,2762402200,00,0.00,N,5,-1300, 20250407,80900,80000,82400,79300,37844,3059087800,00,0.00,N,5,-3100, 20250404,84000,86000,86800,81600,39202,3288740800,00,0.00,N,5,-3300, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 146004158ff6..440ea56f7078 100644 --- a/064800/day/candle-day-250.csv +++ b/064800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,959,953,1000,941,512447,490624160,00,0.00,N,5,-30, 20250408,989,979,1042,970,523681,524977962,00,0.00,N,2,32, 20250407,957,1029,1037,951,881622,855181112,00,0.00,N,5,-81, 20250404,1038,998,1054,998,356785,364003974,00,0.00,N,2,9, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index a5cc7c177463..569ad685d794 100644 --- a/064820/day/candle-day-250.csv +++ b/064820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5560,5650,5740,5500,75856,424811580,00,0.00,N,5,-130, 20250408,5690,5560,5750,5560,59885,338685475,00,0.00,N,2,240, 20250407,5450,5850,5850,5450,150231,831869555,00,0.00,N,5,-510, 20250404,5960,5770,6090,5720,105560,625044130,00,0.00,N,2,80, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index 98541c193821..326410485b04 100644 --- a/064850/day/candle-day-250.csv +++ b/064850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6440,6590,6590,6380,17676,113787320,00,0.00,N,5,-150, 20250408,6590,6420,6600,6360,24511,159065960,00,0.00,N,2,170, 20250407,6420,6500,6520,6180,36185,227699550,00,0.00,N,5,-160, 20250404,6580,6370,6580,6280,23913,152958175,00,0.00,N,2,150, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index ea12a85f08ca..6d5e71d60b30 100644 --- a/064960/day/candle-day-250.csv +++ b/064960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,24600,25100,25200,24600,28749,712985875,00,0.00,N,5,-250, 20250408,24850,26000,26500,24850,51545,1310356400,00,0.00,N,5,-1150, 20250407,26000,25950,26700,25150,69061,1790416075,00,0.00,N,5,-700, 20250404,26700,26950,27200,26500,75523,2022717575,00,0.00,N,5,-350, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 72b332386e8e..91ee3f1ebf36 100644 --- a/065060/day/candle-day-250.csv +++ b/065060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,135,134,137,132,856420,115052192,00,0.00,N,5,-1, 20250408,136,134,139,133,1504780,204038058,00,0.00,N,2,2, 20250407,134,143,143,133,2298619,314036681,00,0.00,N,5,-9, 20250404,143,143,145,139,1509948,213593651,00,0.00,N,5,-1, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index e43649e04d95..ea84554a4085 100644 --- a/065130/day/candle-day-250.csv +++ b/065130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3940,3950,4050,3850,13364,51926400,00,0.00,N,5,-20, 20250408,3960,3950,4150,3935,32391,128520940,00,0.00,N,5,-40, 20250407,4000,4145,4145,3970,18759,74953442,00,0.00,N,5,-200, 20250404,4200,4240,4245,4060,21679,89112684,00,0.00,N,5,-50, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index 86b05b3d87c1..0314a2caf4d1 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,145,145,145,145,0,0,00,0.00,Y,3,0, +20250409,145,145,145,145,0,0,00,0.00,Y,3,0, +20250408,145,145,145,145,0,0,00,0.00,Y,0,0, 20250407,145,145,145,145,0,0,00,0.00,Y,0,0, 20250404,145,145,145,145,0,0,00,0.00,N,0,0, 20250403,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 3b422f424e89..38b27da9d9f6 100644 --- a/065170/day/candle-day-250.csv +++ b/065170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1000,1122,1123,995,360396,369732119,00,0.00,N,5,-31, 20250408,1031,1015,1090,1015,251844,262771516,00,0.00,N,2,10, 20250407,1021,1011,1037,968,310575,309907858,00,0.00,N,2,1, 20250404,1020,1035,1075,1006,336074,347340656,00,0.00,N,5,-28, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 6872a3ee1bca..3383ef0b94e1 100644 --- a/065350/day/candle-day-250.csv +++ b/065350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,51900,52500,53300,51100,188750,9820895250,00,0.00,N,5,-2100, 20250408,54000,55200,56000,53800,130970,7200161600,00,0.00,N,2,100, 20250407,53900,56400,56600,53700,197377,10864794850,00,0.00,N,5,-5500, 20250404,59400,56700,61200,56400,220658,12940254600,00,0.00,N,2,1400, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 7960916bccae..af5a6e8fcb6d 100644 --- a/065370/day/candle-day-250.csv +++ b/065370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14300,15300,15770,12770,4423070,62653601310,00,0.00,N,2,710, 20250408,13590,11400,13590,11130,1577241,20026141910,00,0.00,N,1,3130, 20250407,10460,7880,10460,7780,1769604,17123918250,00,0.00,N,1,2410, 20250404,8050,9390,10440,8040,1798759,16478028135,00,0.00,N,5,-1150, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 7db4551ce8bf..1bcf31c1e6b3 100644 --- a/065420/day/candle-day-250.csv +++ b/065420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,247,247,271,242,429927,108460474,00,0.00,N,3,0, 20250408,247,245,249,245,174899,43161365,00,0.00,N,2,2, 20250407,245,249,250,244,392607,96857990,00,0.00,N,5,-2, 20250404,247,250,253,245,398332,98934467,00,0.00,N,5,-3, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 40cd855a2071..0b0ac133847e 100644 --- a/065440/day/candle-day-250.csv +++ b/065440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1402,1445,1468,1400,74017,105625413,00,0.00,N,5,-43, 20250408,1445,1415,1473,1415,94019,135858249,00,0.00,N,2,30, 20250407,1415,1441,1454,1376,140525,200195179,00,0.00,N,5,-39, 20250404,1454,1362,1460,1330,171127,238343654,00,0.00,N,2,79, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index feda9b84059e..24eb5cb48c90 100644 --- a/065450/day/candle-day-250.csv +++ b/065450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3605,3615,3710,3605,177158,643839896,00,0.00,N,5,-90, 20250408,3695,3710,3770,3665,218420,809623685,00,0.00,N,2,10, 20250407,3685,3790,3800,3610,188044,691354887,00,0.00,N,5,-175, 20250404,3860,3875,3910,3800,137969,530737402,00,0.00,N,5,-45, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 996dc3402b35..3f7b6bd8b548 100644 --- a/065500/day/candle-day-250.csv +++ b/065500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14540,14480,15790,14000,11759466,175562516365,00,0.00,N,2,60, 20250408,14480,14680,14830,13800,6903218,98804959670,00,0.00,N,2,110, 20250407,14370,13180,14750,13150,17777911,252114643595,00,0.00,N,2,1200, 20250404,13170,16780,19220,12230,55461679,870023451655,00,0.00,N,5,-2370, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index 1665f6f00999..f2d069663302 100644 --- a/065510/day/candle-day-250.csv +++ b/065510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6720,6860,6860,6580,77203,516414120,00,0.00,N,5,-140, 20250408,6860,6970,7040,6750,84772,582674965,00,0.00,N,5,-40, 20250407,6900,7150,7200,6820,111399,767907210,00,0.00,N,5,-410, 20250404,7310,7080,7340,7060,47226,341653100,00,0.00,N,2,100, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index ff420211bad4..f7d5f89cdfae 100644 --- a/065530/day/candle-day-250.csv +++ b/065530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1176,1186,1203,1176,22426,26554769,00,0.00,N,5,-10, 20250408,1186,1200,1240,1115,123604,145327306,00,0.00,N,5,-19, 20250407,1205,1231,1291,1156,81299,98825469,00,0.00,N,5,-48, 20250404,1253,1252,1270,1231,29493,36793056,00,0.00,N,2,1, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index 4c0cd777ce32..a1b87516082a 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,764,764,764,764,0,0,00,0.00,Y,3,0, +20250409,764,764,764,764,0,0,00,0.00,Y,3,0, +20250408,764,764,764,764,0,0,00,0.00,Y,0,0, 20250407,764,764,764,764,0,0,00,0.00,Y,0,0, 20250404,764,764,764,764,0,0,00,0.00,N,0,0, 20250403,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 5b0d8c50f1c5..77e3589c51f8 100644 --- a/065650/day/candle-day-250.csv +++ b/065650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,188,186,198,178,3300994,621224929,00,0.00,N,5,-20, 20250408,208,192,215,192,2019735,419782149,00,0.00,N,2,16, 20250407,192,196,200,186,1252309,238386968,00,0.00,N,5,-7, 20250404,199,197,200,189,1267800,244919057,00,0.00,N,2,1, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index 556309830b93..caaa1059bd65 100644 --- a/065660/day/candle-day-250.csv +++ b/065660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,19510,20050,21300,19410,17526,350464525,00,0.00,N,5,-540, 20250408,20050,19000,20400,19000,22816,454332400,00,0.00,N,2,910, 20250407,19140,18850,19880,18600,28333,546719240,00,0.00,N,5,-480, 20250404,19620,19600,20100,19270,9077,176883470,00,0.00,N,5,-240, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index 0522bb1988b1..6902507956e6 100644 --- a/065680/day/candle-day-250.csv +++ b/065680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,24700,24700,25400,24000,60837,1493627050,00,0.00,N,5,-400, 20250408,25100,25850,26500,24700,51026,1297138275,00,0.00,N,5,-550, 20250407,25650,26550,27250,23900,76356,1962645300,00,0.00,N,5,-2050, 20250404,27700,28200,28450,26500,56814,1572477700,00,0.00,N,5,-500, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index 8a230599d619..c599fc7def26 100644 --- a/065690/day/candle-day-250.csv +++ b/065690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,919,937,937,908,16977,15570348,00,0.00,N,5,-18, 20250408,937,928,965,920,21311,19849189,00,0.00,N,2,9, 20250407,928,903,950,903,25824,23677017,00,0.00,N,2,25, 20250404,903,945,945,903,19776,18295727,00,0.00,N,5,-42, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index a879f4028267..674be9e488be 100644 --- a/065710/day/candle-day-250.csv +++ b/065710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,22950,22950,23200,22750,5322,122134500,00,0.00,N,3,0, 20250408,22950,23050,23350,22700,11388,262725025,00,0.00,N,2,200, 20250407,22750,23450,23450,22300,21817,496069400,00,0.00,N,5,-950, 20250404,23700,23850,23850,23400,7998,189168675,00,0.00,N,5,-150, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index b5b46104fec3..e4314336b4cd 100644 --- a/065770/day/candle-day-250.csv +++ b/065770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2200,2130,2650,2060,11836932,28822592862,00,0.00,N,2,160, 20250408,2040,1903,2090,1824,1173771,2282577314,00,0.00,N,2,155, 20250407,1885,1669,1944,1600,1572994,2892881257,00,0.00,N,2,223, 20250404,1662,1720,2050,1500,4205927,7759195998,00,0.00,N,5,-18, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 6541021f479b..29751810fb80 100644 --- a/065950/day/candle-day-250.csv +++ b/065950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1920,1952,1985,1920,124657,242924994,00,0.00,N,5,-70, 20250408,1990,1963,2050,1963,107480,216362250,00,0.00,N,2,25, 20250407,1965,1999,2010,1941,159565,313509452,00,0.00,N,5,-50, 20250404,2015,1995,2045,1975,66940,133983739,00,0.00,N,2,15, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index 6dbdc2e373c7..7e4db97f9196 100644 --- a/066130/day/candle-day-250.csv +++ b/066130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5480,5530,5790,5420,291791,1628573810,00,0.00,N,2,30, 20250408,5450,5290,5600,5190,308343,1669501450,00,0.00,N,2,320, 20250407,5130,5300,5300,5030,98939,510221925,00,0.00,N,5,-120, 20250404,5250,5100,5300,5070,53485,278261975,00,0.00,N,2,120, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index a7241c450aa4..31242467d6d8 100644 --- a/066310/day/candle-day-250.csv +++ b/066310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7220,7250,7580,7040,36837,266735570,00,0.00,N,5,-240, 20250408,7460,7820,7820,7400,26789,201845725,00,0.00,N,2,40, 20250407,7420,7580,8200,7400,61452,463417970,00,0.00,N,5,-510, 20250404,7930,8030,8200,7840,31653,251605220,00,0.00,N,5,-110, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index dae57bc3f7ee..3c9491b9b561 100644 --- a/066360/day/candle-day-250.csv +++ b/066360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,813,859,859,803,217154,177798714,00,0.00,N,5,-46, 20250408,859,786,900,779,1163105,1002419644,00,0.00,N,2,72, 20250407,787,793,801,756,200926,155790386,00,0.00,N,5,-6, 20250404,793,738,807,720,249753,192656977,00,0.00,N,2,55, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 8a0ffe3002ab..588b12ad2681 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250409,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250408,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250407,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250404,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250403,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 66593e99aa28..39a4279925a4 100644 --- a/066430/day/candle-day-250.csv +++ b/066430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1008,996,1028,995,448309,449575359,00,0.00,N,5,-22, 20250408,1030,1020,1120,1020,397803,424758257,00,0.00,N,5,-4, 20250407,1034,1140,1168,1019,520026,560968971,00,0.00,N,5,-114, 20250404,1148,1305,1305,957,1490818,1589582168,00,0.00,N,5,-157, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index fa93dd3f389b..72edb4c1d8f6 100644 --- a/066570/day/candle-day-250.csv +++ b/066570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,64700,65800,66900,64100,638901,41737838400,00,0.00,N,5,-2200, 20250408,66900,69100,69500,66800,752667,51034435750,00,0.00,N,5,-1200, 20250407,68100,70800,71200,68000,1004618,69392230900,00,0.00,N,5,-4700, 20250404,72800,71000,73600,71000,564805,40888075500,00,0.00,N,5,-100, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 1693878fdf6f..d71b1c1e38fb 100644 --- a/066590/day/candle-day-250.csv +++ b/066590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2995,2995,3005,2985,131339,393697770,00,0.00,N,5,-5, 20250408,3000,3000,3045,2990,87221,262174197,00,0.00,N,3,0, 20250407,3000,2980,3005,2965,179163,535173657,00,0.00,N,5,-10, 20250404,3010,3000,3025,2950,134812,403279423,00,0.00,N,2,5, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index efb8eadf6983..41f46d7b8cfc 100644 --- a/066620/day/candle-day-250.csv +++ b/066620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16080,16300,16300,16000,4021,64619230,00,0.00,N,2,30, 20250408,16050,16980,16980,15830,5619,90494620,00,0.00,N,2,250, 20250407,15800,16600,16700,15780,35761,570823615,00,0.00,N,5,-800, 20250404,16600,16630,16650,16280,8538,140514910,00,0.00,N,5,-100, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index 31724364c4a0..cae8c7fad96f 100644 --- a/066670/day/candle-day-250.csv +++ b/066670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2575,2640,2640,2470,100498,254471699,00,0.00,N,5,-85, 20250408,2660,2660,2725,2650,17181,45835846,00,0.00,N,3,0, 20250407,2660,2660,2770,2660,64713,173192443,00,0.00,N,5,-185, 20250404,2845,2795,2900,2795,7744,21857775,00,0.00,N,2,5, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index efa9c4172dd0..fd60f29298c0 100644 --- a/066700/day/candle-day-250.csv +++ b/066700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2800,2760,2805,2655,178006,484175150,00,0.00,N,2,5, 20250408,2795,2845,2885,2750,169392,475525787,00,0.00,N,5,-45, 20250407,2840,2900,2900,2755,201729,565418634,00,0.00,N,5,-125, 20250404,2965,3000,3295,2850,1828280,5768315553,00,0.00,N,5,-15, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 12d51a6bca09..bba07f497fb4 100644 --- a/066790/day/candle-day-250.csv +++ b/066790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1178,1211,1211,1157,657898,774031416,00,0.00,N,5,-17, 20250408,1195,1207,1248,1186,936251,1134566367,00,0.00,N,5,-12, 20250407,1207,1251,1279,1203,1385734,1711839765,00,0.00,N,5,-88, 20250404,1295,1250,1320,1250,1696422,2178568557,00,0.00,N,5,-6, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index 3621d03dc5cb..6a0e94b58472 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,1395,1200,1398,1181,424,508167,00,0.00,N,2,6, +20250409,1394,1395,1395,1395,0,0,00,0.00,Y,5,-1, +20250408,1395,1200,1398,1181,424,508167,00,0.00,Y,2,6, 20250407,1389,1389,1389,1389,0,0,00,0.00,N,3,0, 20250404,1389,1389,1389,1389,0,0,00,0.00,N,3,-4, 20250403,1393,1393,1393,1393,0,0,00,0.00,N,3,-3, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index e7c5cd75d229..3b41b21e9566 100644 --- a/066900/day/candle-day-250.csv +++ b/066900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2410,2480,2550,2400,35008,84572970,00,0.00,N,5,-70, 20250408,2480,2425,2540,2425,44683,110756130,00,0.00,N,2,55, 20250407,2425,2520,2520,2350,26897,64900245,00,0.00,N,5,-100, 20250404,2525,2490,2530,2455,20568,51228710,00,0.00,N,2,35, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index 1dd66e97da31..707a9b7d8ab5 100644 --- a/066910/day/candle-day-250.csv +++ b/066910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,492,525,534,488,468794,238160773,00,0.00,N,5,-31, 20250408,523,498,545,498,1977993,1047552001,00,0.00,N,2,26, 20250407,497,476,523,471,2004927,1014400069,00,0.00,N,2,16, 20250404,481,475,497,447,657689,316337588,00,0.00,N,2,5, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index 685f6f571b6b..3800db694cd5 100644 --- a/066970/day/candle-day-250.csv +++ b/066970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,54000,55000,57800,53800,219690,12077185950,00,0.00,N,5,-2700, 20250408,56700,58600,59600,56600,195114,11311088550,00,0.00,N,5,-400, 20250407,57100,58800,61100,56600,198902,11579153050,00,0.00,N,5,-4700, 20250404,61800,56200,62000,56100,489788,29518436000,00,0.00,N,2,4300, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index 2cf0bdbdee2c..0e763d635219 100644 --- a/066980/day/candle-day-250.csv +++ b/066980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1141,1150,1169,1128,101701,116074291,00,0.00,N,5,-9, 20250408,1150,1133,1177,1121,135990,156321618,00,0.00,N,2,20, 20250407,1130,1180,1180,1115,171992,196617762,00,0.00,N,5,-50, 20250404,1180,1204,1214,1175,108915,129359721,00,0.00,N,5,-39, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index 28b55215d3e0..e3c65f9fc075 100644 --- a/067000/day/candle-day-250.csv +++ b/067000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1380,1392,1417,1361,99453,138049004,00,0.00,N,5,-30, 20250408,1410,1427,1450,1406,54487,77654170,00,0.00,N,5,-10, 20250407,1420,1433,1480,1420,113201,162136165,00,0.00,N,5,-63, 20250404,1483,1412,1506,1412,59345,87067194,00,0.00,N,2,23, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 20c6aea5ac89..008b39d30471 100644 --- a/067010/day/candle-day-250.csv +++ b/067010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3245,3300,3335,3040,310325,987403592,00,0.00,N,5,-55, 20250408,3300,3300,3480,3125,691411,2334575917,00,0.00,N,2,20, 20250407,3280,3110,3325,3040,422830,1346832199,00,0.00,N,2,150, 20250404,3130,2895,3155,2835,451522,1353980080,00,0.00,N,2,215, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index 47db9a24a383..ce4f005062f4 100644 --- a/067080/day/candle-day-250.csv +++ b/067080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12720,12910,14200,12610,632727,8496806425,00,0.00,N,5,-380, 20250408,13100,13230,13450,12820,331966,4353290785,00,0.00,N,2,200, 20250407,12900,13360,13670,12660,496690,6493556680,00,0.00,N,5,-1280, 20250404,14180,14770,14855,13840,654421,9400906955,00,0.00,N,5,-1070, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index 0ccfc0780e78..dcb74e981df3 100644 --- a/067160/day/candle-day-250.csv +++ b/067160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,78600,80700,80700,77800,67696,5334691550,00,0.00,N,5,-2000, 20250408,80600,83500,84900,80600,62640,5132687250,00,0.00,N,5,-1200, 20250407,81800,82200,85000,81400,88823,7318627250,00,0.00,N,5,-3800, 20250404,85600,86600,88200,85000,80197,6929909900,00,0.00,N,5,-1400, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index 563ceab3f5ec..e1e99dda91e8 100644 --- a/067170/day/candle-day-250.csv +++ b/067170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2900,3060,3065,2880,28082,82366035,00,0.00,N,5,-165, 20250408,3065,2995,3150,2945,85396,260721000,00,0.00,N,2,70, 20250407,2995,2885,3090,2870,98663,293834327,00,0.00,N,2,110, 20250404,2885,2795,2885,2700,20409,56436760,00,0.00,N,2,90, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index 335e7b5365d4..bfa16ffe8aa6 100644 --- a/067280/day/candle-day-250.csv +++ b/067280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,33850,34400,34400,32800,6447,215371300,00,0.00,N,5,-600, 20250408,34450,33250,34700,33150,11393,388697225,00,0.00,N,2,1200, 20250407,33250,33400,33550,32500,8666,286391725,00,0.00,N,3,0, 20250404,33250,33000,33450,32950,4311,142765000,00,0.00,N,3,0, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 985f43701391..d786e52482f3 100644 --- a/067290/day/candle-day-250.csv +++ b/067290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1587,1601,1632,1535,288409,455923153,00,0.00,N,5,-14, 20250408,1601,1451,1630,1451,1057568,1660120511,00,0.00,N,2,152, 20250407,1449,1460,1461,1400,414482,596335679,00,0.00,N,2,33, 20250404,1416,1281,1420,1281,344696,478294106,00,0.00,N,2,96, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index 2feb2f6fc417..efa844d2290d 100644 --- a/067310/day/candle-day-250.csv +++ b/067310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10190,10130,10490,9970,695896,7076296970,00,0.00,N,5,-130, 20250408,10320,10690,10810,10200,593165,6261245045,00,0.00,N,2,60, 20250407,10260,10610,10780,10240,787889,8287788655,00,0.00,N,5,-1040, 20250404,11300,11540,12090,10910,1104552,12585246670,00,0.00,N,5,-630, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 61b263bbff8a..2df48fa49220 100644 --- a/067370/day/candle-day-250.csv +++ b/067370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6400,6360,6500,6150,15978,101287560,00,0.00,N,5,-10, 20250408,6410,6500,6510,6400,11479,74506360,00,0.00,N,5,-90, 20250407,6500,6430,6530,6330,12365,80297190,00,0.00,N,5,-20, 20250404,6520,6470,6560,6210,12233,79904270,00,0.00,N,5,-10, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index bfdb8a694efd..437393f84374 100644 --- a/067390/day/candle-day-250.csv +++ b/067390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,522,600,600,519,1757906,943737990,00,0.00,N,5,-68, 20250408,590,548,591,548,476131,274640081,00,0.00,N,2,45, 20250407,545,555,558,531,433468,235606948,00,0.00,N,5,-10, 20250404,555,550,560,533,700712,385675182,00,0.00,N,2,3, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 362374618d0c..bb2f0683ab7c 100644 --- a/067570/day/candle-day-250.csv +++ b/067570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2030,2080,2090,2010,142597,291431413,00,0.00,N,5,-65, 20250408,2095,2120,2140,2070,95267,199375802,00,0.00,N,5,-45, 20250407,2140,2150,2150,2035,219794,455030049,00,0.00,N,5,-30, 20250404,2170,2160,2215,2130,56577,122091315,00,0.00,N,2,10, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 7232c88f0bef..45256feb3aba 100644 --- a/067630/day/candle-day-250.csv +++ b/067630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6070,6320,6390,5990,780438,4744848955,00,0.00,N,5,-370, 20250408,6440,6460,6590,6380,422457,2732047820,00,0.00,N,2,50, 20250407,6390,6580,6660,6380,703277,4573131545,00,0.00,N,5,-270, 20250404,6660,6670,6800,6550,1143628,7639355105,00,0.00,N,5,-90, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index f0cd27be743c..93132c5d0d86 100644 --- a/067730/day/candle-day-250.csv +++ b/067730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3070,3210,3230,2900,149547,462186845,00,0.00,N,5,-175, 20250408,3245,3300,3405,3050,280654,899881172,00,0.00,N,5,-25, 20250407,3270,2910,3335,2850,466132,1481071200,00,0.00,N,2,320, 20250404,2950,2920,3020,2820,98730,288215870,00,0.00,N,2,15, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index c80d489f90cd..d15aca893bfc 100644 --- a/067770/day/candle-day-250.csv +++ b/067770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2180,2250,2250,2180,16274,36144310,00,0.00,N,5,-70, 20250408,2250,2255,2400,2250,11097,25187055,00,0.00,N,5,-5, 20250407,2255,2290,2400,2250,17603,39943565,00,0.00,N,5,-35, 20250404,2290,2265,2345,2250,11607,26633455,00,0.00,N,2,25, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 606d9e83aa30..9f617262bcc8 100644 --- a/067830/day/candle-day-250.csv +++ b/067830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2150,2195,2195,2135,27399,59133875,00,0.00,N,5,-50, 20250408,2200,2160,2200,2140,16250,35061200,00,0.00,N,2,55, 20250407,2145,2210,2210,2115,11055,23842675,00,0.00,N,5,-90, 20250404,2235,2225,2245,2200,12396,27577710,00,0.00,N,2,10, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index 3095ea375595..79977b08443b 100644 --- a/067900/day/candle-day-250.csv +++ b/067900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5980,5990,6120,5890,22098,131819935,00,0.00,N,5,-60, 20250408,6040,6030,6170,6030,15881,96743920,00,0.00,N,2,30, 20250407,6010,6280,6280,6010,43418,264828070,00,0.00,N,5,-280, 20250404,6290,6260,6340,6210,15724,98667830,00,0.00,N,2,10, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index a6835b205916..1180e34c7965 100644 --- a/067920/day/candle-day-250.csv +++ b/067920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4980,5020,5050,4875,58048,287315088,00,0.00,N,5,-40, 20250408,5020,5000,5060,4940,70771,352754052,00,0.00,N,2,80, 20250407,4940,5120,5120,4930,55038,273657066,00,0.00,N,5,-230, 20250404,5170,5150,5210,5100,12698,65494525,00,0.00,N,5,-30, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index ea229bdce6dd..71d0f9b58209 100644 --- a/067990/day/candle-day-250.csv +++ b/067990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4230,4230,4245,4170,46353,194815945,00,0.00,N,3,0, 20250408,4230,4215,4275,4185,39388,166645519,00,0.00,N,2,45, 20250407,4185,4220,4280,4150,94653,396578669,00,0.00,N,5,-145, 20250404,4330,4405,4650,4290,249801,1114343438,00,0.00,N,5,-85, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 97e8cb34508c..a7af5c9b92d0 100644 --- a/068050/day/candle-day-250.csv +++ b/068050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2095,2160,2205,2060,528032,1115601971,00,0.00,N,5,-115, 20250408,2210,2225,2315,2190,556757,1246667339,00,0.00,N,2,30, 20250407,2180,2370,2380,2140,1163867,2577136917,00,0.00,N,5,-250, 20250404,2430,2360,2515,2325,1148876,2787742477,00,0.00,N,2,50, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 1c0cb4c4f1e5..c386c6430b2a 100644 --- a/068100/day/candle-day-250.csv +++ b/068100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2640,2740,2785,2550,52877,140191927,00,0.00,N,5,-135, 20250408,2775,2720,2980,2720,68474,192759705,00,0.00,N,2,65, 20250407,2710,2700,2790,2630,47838,128887433,00,0.00,N,5,-105, 20250404,2815,2710,2840,2670,51760,143123000,00,0.00,N,2,25, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index ee8af725dc52..f8d844bdb797 100644 --- a/068240/day/candle-day-250.csv +++ b/068240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7580,8210,8210,7490,136539,1041733590,00,0.00,N,5,-300, 20250408,7880,7890,8020,7780,107973,853438435,00,0.00,N,2,70, 20250407,7810,8020,8150,7780,175501,1385663675,00,0.00,N,5,-540, 20250404,8350,7930,8650,7900,172813,1440196445,00,0.00,N,2,250, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 976b002beb5c..b4aa64aa3732 100644 --- a/068270/day/candle-day-250.csv +++ b/068270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,154500,161500,163000,152900,902413,141076036600,00,0.00,N,5,-8600, 20250408,163100,166400,166900,162900,594362,97623254050,00,0.00,N,5,-1300, 20250407,164400,167600,167800,161900,730805,120392584650,00,0.00,N,5,-9500, 20250404,173900,172900,174600,170500,450814,77709310050,00,0.00,N,2,400, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index 7614f11552ea..f346b4780aa0 100644 --- a/068290/day/candle-day-250.csv +++ b/068290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16330,17460,17480,16060,72332,1216556980,00,0.00,N,5,-730, 20250408,17060,16490,17870,16400,139085,2388009895,00,0.00,N,2,460, 20250407,16600,17000,18690,16550,373152,6528916695,00,0.00,N,2,340, 20250404,16260,14960,16970,14960,173122,2801738360,00,0.00,N,2,1140, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index e6bfe57ee9c3..3d71b08836bf 100644 --- a/068330/day/candle-day-250.csv +++ b/068330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,949,955,971,948,50318,47996576,00,0.00,N,5,-16, 20250408,965,963,976,950,71547,69011488,00,0.00,N,2,2, 20250407,963,980,993,960,59987,58074781,00,0.00,N,5,-30, 20250404,993,986,993,976,64338,63277058,00,0.00,N,2,5, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index 15688944cebe..2a8bf18ca9e1 100644 --- a/068760/day/candle-day-250.csv +++ b/068760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,44600,46200,46650,44500,128799,5826865825,00,0.00,N,5,-2300, 20250408,46900,47600,48350,46800,88871,4213911850,00,0.00,N,5,-250, 20250407,47150,47800,48900,47100,100072,4749690425,00,0.00,N,5,-2350, 20250404,49500,48950,50800,48300,95725,4747231000,00,0.00,N,2,100, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index 543eb774f350..254fe441fe47 100644 --- a/068790/day/candle-day-250.csv +++ b/068790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250409,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250408,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250407,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250404,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250403,6330,6330,6330,6330,0,0,00,0.00,N,0,0, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index b90ba5f07555..c0dade7304c3 100644 --- a/068930/day/candle-day-250.csv +++ b/068930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7230,7300,7300,7110,16671,120252590,00,0.00,N,5,-80, 20250408,7310,7210,7360,7200,22985,167712670,00,0.00,N,2,20, 20250407,7290,7290,7310,7110,41347,299358980,00,0.00,N,3,0, 20250404,7290,7250,7290,7150,17387,126264220,00,0.00,N,2,40, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index d0794871a9e9..32919a9f9392 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,778,778,778,778,0,0,00,0.00,Y,3,0, +20250409,778,778,778,778,0,0,00,0.00,Y,3,0, +20250408,778,778,778,778,0,0,00,0.00,Y,0,0, 20250407,778,778,778,778,0,0,00,0.00,Y,0,0, 20250404,778,778,778,778,0,0,00,0.00,N,0,0, 20250403,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 7926637ba206..3cf2b96b4f6a 100644 --- a/069080/day/candle-day-250.csv +++ b/069080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12740,12710,12760,12420,66455,835188210,00,0.00,N,2,40, 20250408,12700,13220,13410,12700,72834,944084450,00,0.00,N,5,-410, 20250407,13110,13250,13450,13110,132034,1756083410,00,0.00,N,5,-540, 20250404,13650,13060,13680,13040,160465,2168002365,00,0.00,N,2,590, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index 6de3b9faf987..ec81f3787ffb 100644 --- a/069140/day/candle-day-250.csv +++ b/069140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1589,1847,1847,1553,354002,593047097,00,0.00,N,5,-110, 20250408,1699,1548,1772,1517,555960,919895767,00,0.00,N,2,151, 20250407,1548,1505,1599,1436,127245,193475836,00,0.00,N,2,14, 20250404,1534,1434,1589,1368,169011,247470022,00,0.00,N,2,100, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 6b66a0a279e9..b51cdfe0f6f5 100644 --- a/069260/day/candle-day-250.csv +++ b/069260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14380,14690,14690,14310,90430,1305526275,00,0.00,N,5,-360, 20250408,14740,15060,15100,14720,60720,903197695,00,0.00,N,5,-240, 20250407,14980,15150,15320,14870,53748,804522825,00,0.00,N,5,-500, 20250404,15480,15200,15480,15040,66865,1025374365,00,0.00,N,2,220, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 8ec6636ba6a5..0797e08cf433 100644 --- a/069330/day/candle-day-250.csv +++ b/069330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1560,1850,1910,1550,3781041,6451109195,00,0.00,N,5,-188, 20250408,1748,1600,1943,1555,8488128,14851108935,00,0.00,N,2,253, 20250407,1495,1405,1826,1405,6459417,10583482855,00,0.00,N,2,90, 20250404,1405,1406,1518,1388,429847,624216228,00,0.00,N,2,5, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index 4ac496740d47..115b9b390d83 100644 --- a/069410/day/candle-day-250.csv +++ b/069410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3705,3775,3805,3610,27636,101406725,00,0.00,N,5,-100, 20250408,3805,3740,3875,3710,23303,87629426,00,0.00,N,2,25, 20250407,3780,3900,3905,3750,22950,87591366,00,0.00,N,5,-200, 20250404,3980,3915,3985,3810,27572,107236836,00,0.00,N,2,110, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index 5555c188a056..90dd8fbb77d7 100644 --- a/069460/day/candle-day-250.csv +++ b/069460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1690,1612,1702,1598,1726906,2873029728,00,0.00,N,2,75, 20250408,1615,1549,1638,1549,491932,784726941,00,0.00,N,2,31, 20250407,1584,1589,1589,1515,410925,632946120,00,0.00,N,5,-4, 20250404,1588,1603,1646,1549,921209,1466993011,00,0.00,N,2,8, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index 3307822848a1..c5d0811d451b 100644 --- a/069510/day/candle-day-250.csv +++ b/069510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10590,10670,10890,10560,5619,60012450,00,0.00,N,5,-80, 20250408,10670,10770,10860,10670,5520,59414450,00,0.00,N,5,-100, 20250407,10770,10890,10890,10590,11125,118922765,00,0.00,N,5,-120, 20250404,10890,11320,11320,10750,13616,148913660,00,0.00,N,5,-180, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index 86dd9678e7f2..70442878e316 100644 --- a/069540/day/candle-day-250.csv +++ b/069540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,790,795,809,771,302817,235737285,00,0.00,N,5,-10, 20250408,800,815,844,763,421338,342395619,00,0.00,N,5,-7, 20250407,807,840,840,783,338367,270539412,00,0.00,N,5,-35, 20250404,842,821,851,807,485135,400873227,00,0.00,N,2,15, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 39c3464f0ec4..c599b0e759aa 100644 --- a/069620/day/candle-day-250.csv +++ b/069620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,119400,121600,122100,118800,28523,3435041600,00,0.00,N,5,-2700, 20250408,122100,116900,122600,116300,46175,5588413000,00,0.00,N,2,6700, 20250407,115400,115200,116700,112800,23208,2671933550,00,0.00,N,5,-3400, 20250404,118800,116500,120500,116400,30630,3644395450,00,0.00,N,5,-100, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index 0fae4fd03ca7..eea4e5046ff3 100644 --- a/069640/day/candle-day-250.csv +++ b/069640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1180,1171,1202,1120,21237,25017901,00,0.00,N,2,38, 20250408,1142,1139,1193,1130,18677,21954776,00,0.00,N,2,3, 20250407,1139,1134,1195,1108,12303,13957858,00,0.00,N,2,6, 20250404,1133,1098,1153,1095,3637,4074830,00,0.00,N,2,29, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index 664bc7dfb34f..e7f34225b75a 100644 --- a/069730/day/candle-day-250.csv +++ b/069730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3630,3890,3965,3510,125687,473036838,00,0.00,N,5,-245, 20250408,3875,3760,4100,3760,470190,1864149944,00,0.00,N,2,125, 20250407,3750,3750,3820,3660,212650,796194442,00,0.00,N,2,115, 20250404,3635,3340,3640,3315,73837,261128575,00,0.00,N,2,295, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index c4d908c8f541..fbcbab4a6d8d 100644 --- a/069920/day/candle-day-250.csv +++ b/069920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1534,1601,1889,1496,8045201,14017134112,00,0.00,N,2,68, 20250408,1466,1465,1466,1319,3293429,4788439555,00,0.00,N,1,338, 20250407,1128,1209,1212,1101,1310513,1509031481,00,0.00,N,5,-1, 20250404,1129,1164,1164,1048,681793,754837262,00,0.00,N,5,-42, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index 4d8bb8d3fdd8..3fc629f09c97 100644 --- a/069960/day/candle-day-250.csv +++ b/069960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,56100,57100,58300,55700,35829,2032150950,00,0.00,N,5,-2200, 20250408,58300,59600,59600,57200,50619,2965219850,00,0.00,N,5,-700, 20250407,59000,59000,60300,57900,81287,4822941550,00,0.00,N,5,-1400, 20250404,60400,57100,60600,56900,78223,4642719750,00,0.00,N,2,2200, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 95a162d3b4c4..65a17586614e 100644 --- a/070300/day/candle-day-250.csv +++ b/070300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2700,2540,2700,2430,60263,153630059,00,0.00,N,2,135, 20250408,2565,2390,2775,2390,314516,829217967,00,0.00,N,2,185, 20250407,2380,2305,2460,2290,69123,164907685,00,0.00,N,3,0, 20250404,2380,2315,2450,2315,10566,25017115,00,0.00,N,2,20, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index ed90c7aa001e..8b04e61326db 100644 --- a/070590/day/candle-day-250.csv +++ b/070590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1834,1823,1896,1781,204006,375541202,00,0.00,N,2,9, 20250408,1825,1700,1869,1700,314548,565632022,00,0.00,N,2,125, 20250407,1700,1596,1723,1591,388575,651067402,00,0.00,N,2,104, 20250404,1596,1560,1677,1493,469252,751022107,00,0.00,N,2,13, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index e8f8ee5eb963..cd7e14858d2f 100644 --- a/070960/day/candle-day-250.csv +++ b/070960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3935,3990,4060,3890,319584,1262553557,00,0.00,N,5,-110, 20250408,4045,4000,4155,3985,377508,1539383625,00,0.00,N,2,65, 20250407,3980,4000,4320,3930,1238352,5103153339,00,0.00,N,5,-140, 20250404,4120,3710,4120,3700,472360,1873674113,00,0.00,N,2,350, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index b19191ab3927..a90464296962 100644 --- a/071050/day/candle-day-250.csv +++ b/071050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,65400,67100,67500,64600,208553,13635495850,00,0.00,N,5,-2300, 20250408,67700,68800,69400,66900,116860,7944372050,00,0.00,N,5,-500, 20250407,68200,69200,69400,66600,233202,15767645500,00,0.00,N,5,-4300, 20250404,72500,72700,73300,71700,79550,5756502650,00,0.00,N,5,-600, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index 348c2cc65185..ef4c8fbb0e8c 100644 --- a/071090/day/candle-day-250.csv +++ b/071090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3720,3730,4065,3420,11866500,45350080855,00,0.00,N,2,385, 20250408,3335,3280,3375,3280,463665,1544103023,00,0.00,N,2,115, 20250407,3220,3310,3380,3200,480973,1560387817,00,0.00,N,5,-270, 20250404,3490,3485,3545,3320,768347,2643817053,00,0.00,N,2,5, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index 495c22c9f960..b1c5b167c568 100644 --- a/071200/day/candle-day-250.csv +++ b/071200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4870,4845,4995,4825,149437,732721352,00,0.00,N,5,-25, 20250408,4895,4805,4970,4790,102711,500462937,00,0.00,N,2,135, 20250407,4760,4955,4955,4720,150100,718918048,00,0.00,N,5,-235, 20250404,4995,4995,5030,4850,84856,420076822,00,0.00,N,3,0, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index fd4e94545f61..03aa4bbc1ae4 100644 --- a/071280/day/candle-day-250.csv +++ b/071280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12940,12980,13410,12510,68684,889698920,00,0.00,N,5,-340, 20250408,13280,13090,13550,12700,81454,1067625540,00,0.00,N,2,300, 20250407,12980,14250,14310,12940,89627,1202946645,00,0.00,N,5,-1720, 20250404,14700,15090,15270,14390,340462,5130502955,00,0.00,N,5,-410, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index f033bb4d1516..9956a85f4a7c 100644 --- a/071320/day/candle-day-250.csv +++ b/071320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,45100,47300,47300,44750,10832,491334925,00,0.00,N,5,-1200, 20250408,46300,46100,47300,45750,14234,663087950,00,0.00,N,2,600, 20250407,45700,46150,47000,45400,10462,481485150,00,0.00,N,5,-2300, 20250404,48000,46250,48400,45950,19340,917769350,00,0.00,N,2,1650, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index ad3ba317382a..13941a374c1d 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,613,613,613,613,0,0,00,0.00,Y,3,0, +20250409,613,613,613,613,0,0,00,0.00,Y,3,0, +20250408,613,613,613,613,0,0,00,0.00,Y,0,0, 20250407,613,613,613,613,0,0,00,0.00,Y,0,0, 20250404,613,613,613,613,0,0,00,0.00,N,0,0, 20250403,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index 32804e3c6a32..858d4514e27a 100644 --- a/071670/day/candle-day-250.csv +++ b/071670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5250,5260,5320,5100,16734,87476690,00,0.00,N,5,-10, 20250408,5260,5390,5430,5200,22049,116942625,00,0.00,N,5,-10, 20250407,5270,5700,5700,5140,70892,371963150,00,0.00,N,5,-470, 20250404,5740,5670,5840,5570,11998,67844860,00,0.00,N,2,70, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 9686133902cc..9280f7410b18 100644 --- a/071840/day/candle-day-250.csv +++ b/071840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6850,6890,6980,6730,35960,244980050,00,0.00,N,5,-90, 20250408,6940,6980,6990,6790,23225,159094285,00,0.00,N,5,-40, 20250407,6980,7050,7050,6660,53191,364991135,00,0.00,N,5,-120, 20250404,7100,6950,7100,6920,13606,95111340,00,0.00,N,2,150, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index 157c53c7139d..fba6b08a34db 100644 --- a/071850/day/candle-day-250.csv +++ b/071850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1489,1488,1489,1450,6639,9786941,00,0.00,N,3,0, 20250408,1489,1450,1497,1440,8828,12826898,00,0.00,N,2,39, 20250407,1450,1462,1462,1411,2091,3025436,00,0.00,N,5,-24, 20250404,1474,1500,1500,1430,7739,11401647,00,0.00,N,3,0, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index 868d9896d7e9..39f8513fd266 100644 --- a/071950/day/candle-day-250.csv +++ b/071950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9840,9320,10250,9140,151084,1460117920,00,0.00,N,2,500, 20250408,9340,9220,9550,8810,89462,815503385,00,0.00,N,2,80, 20250407,9260,8900,11440,8120,361950,3693899620,00,0.00,N,2,460, 20250404,8800,8680,9380,8400,6572,56843885,00,0.00,N,2,40, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 1f111e0f1cb6..2bf5dff7ae35 100644 --- a/071970/day/candle-day-250.csv +++ b/071970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,26150,27500,27550,25500,514494,13506426525,00,0.00,N,5,-550, 20250408,26700,26100,26950,25550,380892,9995573450,00,0.00,N,2,1800, 20250407,24900,26500,26800,24750,478374,12277817400,00,0.00,N,5,-3000, 20250404,27900,27450,28900,26900,409153,11423696900,00,0.00,N,5,-50, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 6d92c694fdce..a42ae06d0a72 100644 --- a/072020/day/candle-day-250.csv +++ b/072020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9290,9480,9480,9200,20637,191023230,00,0.00,N,5,-190, 20250408,9480,9370,9500,9310,12678,119392060,00,0.00,N,2,110, 20250407,9370,9600,9600,9280,55112,515983575,00,0.00,N,5,-370, 20250404,9740,9640,9740,9620,11553,112018710,00,0.00,N,3,0, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index 33e47ff1fa9b..9a2712d50279 100644 --- a/072130/day/candle-day-250.csv +++ b/072130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5290,5170,5290,5100,111931,582031550,00,0.00,N,2,110, 20250408,5180,5160,5320,5110,210030,1094906020,00,0.00,N,2,20, 20250407,5160,5040,5300,4920,318186,1608750120,00,0.00,N,5,-190, 20250404,5350,5390,5470,5220,316404,1681412300,00,0.00,N,5,-100, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index b91c65763854..55fc1d245d7a 100644 --- a/072470/day/candle-day-250.csv +++ b/072470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2200,2225,2225,2180,4270,9391430,00,0.00,N,5,-25, 20250408,2225,2220,2280,2205,7936,17716726,00,0.00,N,2,5, 20250407,2220,2310,2320,2200,15257,34200945,00,0.00,N,5,-105, 20250404,2325,2290,2330,2245,8586,19699395,00,0.00,N,2,10, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index b9faba8a6223..90e6d9a31446 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,389,389,389,389,0,0,00,0.00,Y,3,0, +20250409,389,389,389,389,0,0,00,0.00,Y,3,0, +20250408,389,389,389,389,0,0,00,0.00,Y,0,0, 20250407,389,389,389,389,0,0,00,0.00,Y,0,0, 20250404,389,389,389,389,0,0,00,0.00,N,0,0, 20250403,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index 79c9c0e55b76..5c28c2603461 100644 --- a/072710/day/candle-day-250.csv +++ b/072710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,62100,62600,62700,61700,4220,261438100,00,0.00,N,5,-800, 20250408,62900,62700,63200,61700,3585,223684050,00,0.00,N,2,1300, 20250407,61600,63800,64000,61500,20899,1298179150,00,0.00,N,5,-2600, 20250404,64200,63900,64700,63600,4631,296020200,00,0.00,N,5,-300, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index 1be639e0df68..e02f35f95107 100644 --- a/072770/day/candle-day-250.csv +++ b/072770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1675,1669,1700,1590,436688,719585429,00,0.00,N,2,6, 20250408,1669,1684,1734,1651,379450,640964114,00,0.00,N,5,-31, 20250407,1700,1727,1734,1664,326999,553869875,00,0.00,N,5,-27, 20250404,1727,1686,1727,1567,1506937,2504147578,00,0.00,N,2,42, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 3162499a5232..fc0428f63433 100644 --- a/072870/day/candle-day-250.csv +++ b/072870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10270,10450,10450,10120,28683,294647110,00,0.00,N,5,-80, 20250408,10350,10300,10470,10290,14027,145463255,00,0.00,N,2,50, 20250407,10300,10500,10900,9880,54110,560795825,00,0.00,N,5,-230, 20250404,10530,10420,10550,10330,19182,200701900,00,0.00,N,2,200, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index e342d387ab3f..464228be6c31 100644 --- a/072950/day/candle-day-250.csv +++ b/072950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4045,4000,4390,3930,79846,333018485,00,0.00,N,2,85, 20250408,3960,4200,4200,3950,25884,103830425,00,0.00,N,5,-25, 20250407,3985,4205,4205,3980,26879,108778085,00,0.00,N,5,-270, 20250404,4255,4150,4260,4150,15703,66052105,00,0.00,N,5,-10, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index 4190a047f7ae..b5a8bbf17d94 100644 --- a/072990/day/candle-day-250.csv +++ b/072990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8220,8590,8590,8140,12205,100560770,00,0.00,N,5,-190, 20250408,8410,8370,8540,8310,9510,80573705,00,0.00,N,2,120, 20250407,8290,8600,8600,8180,35489,292893090,00,0.00,N,5,-330, 20250404,8620,8740,8820,8430,37918,326811830,00,0.00,N,5,-20, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index e0f87ce94274..23fd7c909fc8 100644 --- a/073010/day/candle-day-250.csv +++ b/073010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3610,3660,3760,3590,115026,421164113,00,0.00,N,5,-80, 20250408,3690,3555,3715,3555,112668,411200817,00,0.00,N,2,190, 20250407,3500,3800,3800,3490,337945,1211455794,00,0.00,N,5,-380, 20250404,3880,3885,4010,3810,123574,483848572,00,0.00,N,5,-10, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index 0636f0cece34..1f5847f10438 100644 --- a/073110/day/candle-day-250.csv +++ b/073110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5910,6110,6110,5750,51667,304407860,00,0.00,N,5,-70, 20250408,5980,5970,7460,5740,817171,5359236370,00,0.00,N,2,240, 20250407,5740,6000,6100,5740,27342,162236810,00,0.00,N,5,-260, 20250404,6000,6090,6210,5650,27215,164766870,00,0.00,N,5,-10, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index b5d804dbf295..e18a8e037c8a 100644 --- a/073190/day/candle-day-250.csv +++ b/073190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3430,3460,3585,3315,273710,943539723,00,0.00,N,2,40, 20250408,3390,3150,3425,3020,357450,1170633528,00,0.00,N,2,300, 20250407,3090,3035,3135,2810,163269,489174862,00,0.00,N,2,60, 20250404,3030,3180,3180,2900,122792,367808083,00,0.00,N,5,-110, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index 343f0198847f..e0e35b177afa 100644 --- a/073240/day/candle-day-250.csv +++ b/073240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4105,4150,4245,4060,480327,1986660951,00,0.00,N,5,-155, 20250408,4260,4345,4345,4230,354477,1515294071,00,0.00,N,2,30, 20250407,4230,4300,4365,4190,547182,2325459167,00,0.00,N,5,-290, 20250404,4520,4410,4525,4340,497811,2214429796,00,0.00,N,2,50, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index 86f95954c4b9..1a09a4e12ee5 100644 --- a/073490/day/candle-day-250.csv +++ b/073490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16690,17020,17350,16610,35673,602090295,00,0.00,N,5,-610, 20250408,17300,17650,17690,17200,23578,409157155,00,0.00,N,3,0, 20250407,17300,18410,18500,17260,43558,762101775,00,0.00,N,5,-1250, 20250404,18550,17850,19340,17850,34793,651864725,00,0.00,N,2,140, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index 1ff6328354b5..36c26acbc8b4 100644 --- a/073540/day/candle-day-250.csv +++ b/073540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1400,1397,1400,1382,23400,32540695,00,0.00,N,2,3, 20250408,1397,1384,1403,1368,25107,34803599,00,0.00,N,2,13, 20250407,1384,1412,1424,1322,34350,47854302,00,0.00,N,5,-27, 20250404,1411,1411,1424,1390,25459,35914441,00,0.00,N,3,0, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 682c172075f8..33149c0844a4 100644 --- a/073560/day/candle-day-250.csv +++ b/073560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1342,1339,1349,1316,78575,104239617,00,0.00,N,5,-8, 20250408,1350,1338,1359,1320,163972,220984816,00,0.00,N,2,25, 20250407,1325,1340,1340,1313,89069,118081481,00,0.00,N,5,-33, 20250404,1358,1346,1363,1338,83187,112770193,00,0.00,N,3,0, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index 868c1ff3bfd5..381755a4f2b4 100644 --- a/073570/day/candle-day-250.csv +++ b/073570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,656,689,700,651,348292,233750230,00,0.00,N,5,-35, 20250408,691,696,715,691,290729,204404210,00,0.00,N,5,-5, 20250407,696,723,725,670,345352,239154169,00,0.00,N,5,-44, 20250404,740,734,752,713,299824,219925660,00,0.00,N,2,6, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index 9e329101a8c4..9a2bd3bf95ba 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,654,654,654,654,0,0,00,0.00,Y,3,0, +20250409,654,654,654,654,0,0,00,0.00,Y,3,0, +20250408,654,654,654,654,0,0,00,0.00,Y,0,0, 20250407,654,654,654,654,0,0,00,0.00,Y,0,0, 20250404,654,654,654,654,0,0,00,0.00,N,0,0, 20250403,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index 2dd47cfabd4a..36d6ee35f473 100644 --- a/074430/day/candle-day-250.csv +++ b/074430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,877,887,900,866,65078,56971733,00,0.00,N,5,-18, 20250408,895,878,899,871,82682,73233251,00,0.00,N,2,17, 20250407,878,900,905,875,141897,125677696,00,0.00,N,5,-35, 20250404,913,906,923,901,81464,73889560,00,0.00,N,5,-1, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 0e00f8f65f80..7ab49db3de88 100644 --- a/074600/day/candle-day-250.csv +++ b/074600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15420,15890,16100,15250,188215,2934904270,00,0.00,N,5,-680, 20250408,16100,16500,16760,16070,162040,2662792070,00,0.00,N,2,70, 20250407,16030,16830,17140,16020,300737,4971099290,00,0.00,N,5,-1660, 20250404,17690,17790,18370,17280,270723,4789126490,00,0.00,N,5,-500, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index f05142dcc1fd..b3ad359fbb2c 100644 --- a/074610/day/candle-day-250.csv +++ b/074610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,511,511,511,511,0,0,00,0.00,Y,3,0, +20250409,511,511,511,511,0,0,00,0.00,Y,3,0, +20250408,511,511,511,511,0,0,00,0.00,Y,0,0, 20250407,511,531,551,511,745790,390848337,00,0.00,Y,5,-44, 20250404,555,598,598,550,1194501,673364340,00,0.00,N,5,-43, 20250403,598,550,635,550,1353198,808788374,00,0.00,N,2,32, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index 1e7162b1253e..625c1aa2873f 100644 --- a/075130/day/candle-day-250.csv +++ b/075130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3290,3700,3700,3210,681742,2328619355,00,0.00,N,5,-535, 20250408,3825,3610,3890,3505,1631623,6122899079,00,0.00,N,2,5, 20250407,3820,3705,4220,3600,7758170,30492888551,00,0.00,N,2,420, 20250404,3400,2825,3480,2710,7558820,24367239656,00,0.00,N,2,585, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 5d0d0f4b7a1c..700c4ef5a642 100644 --- a/075180/day/candle-day-250.csv +++ b/075180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3170,3260,3310,3170,5529,17666375,00,0.00,N,5,-90, 20250408,3260,3230,3290,3190,14387,46325865,00,0.00,N,2,80, 20250407,3180,3330,3340,3180,24923,80174049,00,0.00,N,5,-190, 20250404,3370,3370,3390,3250,8671,28593275,00,0.00,N,3,0, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index 3a7066cf1f07..3e1b47d46a36 100644 --- a/075580/day/candle-day-250.csv +++ b/075580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7000,6950,7120,6820,357940,2493835065,00,0.00,N,2,150, 20250408,6850,6600,6990,6530,388659,2632788460,00,0.00,N,2,430, 20250407,6420,6680,6740,6410,317220,2078453150,00,0.00,N,5,-490, 20250404,6910,6790,7130,6760,250580,1740395555,00,0.00,N,2,70, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index e049bd546414..05127e3c05aa 100644 --- a/075970/day/candle-day-250.csv +++ b/075970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2470,2625,2640,2455,344959,876490982,00,0.00,N,5,-115, 20250408,2585,2475,2660,2475,553741,1434230931,00,0.00,N,2,110, 20250407,2475,2700,2700,2475,826358,2132215380,00,0.00,N,2,15, 20250404,2460,2410,2480,2350,98954,240526390,00,0.00,N,2,45, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 6a841e03ef44..ace1c56304f4 100644 --- a/076080/day/candle-day-250.csv +++ b/076080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1285,1336,1336,1255,38482,49396312,00,0.00,N,5,-15, 20250408,1300,1280,1338,1280,32502,42531977,00,0.00,N,2,15, 20250407,1285,1362,1362,1246,34115,44797180,00,0.00,N,5,-79, 20250404,1364,1348,1395,1334,52360,71911802,00,0.00,N,2,16, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index 8acf69ee84b1..c8dbc8289210 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,5500,5500,5500,5500,3500,19250000,00,0.00,N,5,-90, +20250409,5500,5500,5500,5500,0,0,00,0.00,Y,3,0, +20250408,5500,5500,5500,5500,3500,19250000,00,0.00,Y,5,-90, 20250407,5590,5590,5590,5590,1,5590,00,0.00,N,3,0, 20250404,5590,5590,5590,5590,0,0,00,0.00,N,3,0, 20250403,5590,5590,5590,5590,0,0,00,0.00,N,3,0, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index 19851a2e972b..60b4ffb518d4 100644 --- a/076610/day/candle-day-250.csv +++ b/076610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,838,846,846,820,12218,10208087,00,0.00,N,3,0, 20250408,838,815,839,812,19787,16284601,00,0.00,N,2,18, 20250407,820,836,841,801,25881,21304972,00,0.00,N,5,-16, 20250404,836,830,837,800,33864,27720584,00,0.00,N,2,6, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index 75d91da26e32..7862c1435e8a 100644 --- a/077360/day/candle-day-250.csv +++ b/077360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3580,3660,3680,3500,133010,475339860,00,0.00,N,5,-110, 20250408,3690,3710,3745,3635,95744,352986833,00,0.00,N,2,55, 20250407,3635,3890,3890,3635,192310,711078677,00,0.00,N,5,-320, 20250404,3955,4005,4095,3860,214619,845050417,00,0.00,N,5,-80, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index fc79663ecad7..3574a4c403e9 100644 --- a/077500/day/candle-day-250.csv +++ b/077500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4855,5070,5100,4810,131065,648200255,00,0.00,N,5,-145, 20250408,5000,4880,5170,4880,222894,1130215320,00,0.00,N,2,185, 20250407,4815,5090,5090,4815,191238,944194557,00,0.00,N,5,-415, 20250404,5230,5180,5490,5080,115191,600691820,00,0.00,N,2,10, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 5902f1417942..c2d9d48726a9 100644 --- a/077970/day/candle-day-250.csv +++ b/077970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,19090,19900,19900,18600,150903,2913876910,00,0.00,N,5,-140, 20250408,19230,18970,19600,18740,221205,4279470860,00,0.00,N,2,920, 20250407,18310,19400,19400,18310,318589,5968585445,00,0.00,N,5,-1890, 20250404,20200,20300,20950,19900,218248,4418129145,00,0.00,N,5,-500, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index 9ccf9376b49e..e4e40d1f455b 100644 --- a/078000/day/candle-day-250.csv +++ b/078000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8610,8850,8890,8510,39798,346103820,00,0.00,N,5,-150, 20250408,8760,8820,8930,8760,5560,49059880,00,0.00,N,5,-40, 20250407,8800,8990,8990,8660,57572,507684285,00,0.00,N,5,-190, 20250404,8990,8890,9170,8660,17542,156397590,00,0.00,N,2,230, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index 17009540dd50..c2512efc7c7c 100644 --- a/078020/day/candle-day-250.csv +++ b/078020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3375,3535,3535,3370,69589,239107830,00,0.00,N,5,-130, 20250408,3505,3530,3740,3500,42298,151583342,00,0.00,N,2,10, 20250407,3495,3655,3655,3495,59555,210558924,00,0.00,N,5,-205, 20250404,3700,3555,3735,3525,56067,205058372,00,0.00,N,2,145, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index 2c98f4a6ccc6..2ffc2df3364b 100644 --- a/078070/day/candle-day-250.csv +++ b/078070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9710,9660,9780,9320,9091,86918810,00,0.00,N,3,0, 20250408,9710,9680,9740,9480,7320,70847880,00,0.00,N,2,50, 20250407,9660,9460,9770,9390,6938,66147135,00,0.00,N,5,-120, 20250404,9780,9870,9870,9550,2180,21012450,00,0.00,N,2,30, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 67f3a14f3565..c7b956d973d6 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,800,800,800,800,0,0,00,0.00,Y,3,0, +20250409,800,800,800,800,0,0,00,0.00,Y,3,0, +20250408,800,800,800,800,0,0,00,0.00,Y,0,0, 20250407,800,800,800,800,0,0,00,0.00,Y,0,0, 20250404,800,800,800,800,0,0,00,0.00,N,0,0, 20250403,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index 18428619d55d..717dcd58fee8 100644 --- a/078140/day/candle-day-250.csv +++ b/078140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11200,11450,11740,11060,133698,1508263595,00,0.00,N,5,-520, 20250408,11720,11740,11920,11540,89985,1055483715,00,0.00,N,2,230, 20250407,11490,12570,12570,11490,165965,1952206720,00,0.00,N,5,-1300, 20250404,12790,12460,13090,12390,121936,1552243075,00,0.00,N,5,-10, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 5a4b75e76dcc..b5c3541a9e99 100644 --- a/078150/day/candle-day-250.csv +++ b/078150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1729,1700,1782,1690,1129575,1948164533,00,0.00,N,5,-29, 20250408,1758,1774,1849,1751,1168215,2099459760,00,0.00,N,2,15, 20250407,1743,1882,1884,1743,1375998,2456252217,00,0.00,N,5,-185, 20250404,1928,1900,1974,1864,1052593,2020308783,00,0.00,N,5,-4, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 8a8d5a56ab00..c7f1cb794463 100644 --- a/078160/day/candle-day-250.csv +++ b/078160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7570,7780,7830,7490,88187,667818510,00,0.00,N,5,-280, 20250408,7850,7930,8060,7800,55213,437326030,00,0.00,N,2,50, 20250407,7800,8000,8220,7640,54954,430453200,00,0.00,N,5,-460, 20250404,8260,8330,8550,8160,47008,391312630,00,0.00,N,5,-150, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index 84f9513b651e..3b8227d401ae 100644 --- a/078340/day/candle-day-250.csv +++ b/078340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,36050,37850,37850,35550,124274,4499020600,00,0.00,N,5,-2000, 20250408,38050,40800,41000,37500,101454,3930642650,00,0.00,N,5,-2150, 20250407,40200,41300,41300,40100,48288,1961216825,00,0.00,N,5,-2100, 20250404,42300,40950,42350,40950,66470,2784473675,00,0.00,N,2,950, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index 85805733d060..6c3c0fda2ed5 100644 --- a/078350/day/candle-day-250.csv +++ b/078350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8990,9020,9390,8850,49750,450905815,00,0.00,N,5,-360, 20250408,9350,9430,9810,9300,51470,490364865,00,0.00,N,2,140, 20250407,9210,9710,9810,9210,92370,880079660,00,0.00,N,5,-980, 20250404,10190,10000,10430,9740,88900,892637720,00,0.00,N,5,-130, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index 389be0f3ed0a..b2b83e3d0ce6 100644 --- a/078520/day/candle-day-250.csv +++ b/078520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5760,5900,5980,5730,76902,448575115,00,0.00,N,5,-220, 20250408,5980,6060,6100,5930,42721,256369185,00,0.00,N,2,10, 20250407,5970,6320,6320,5950,118500,718869525,00,0.00,N,5,-460, 20250404,6430,6200,6460,6190,50297,318969360,00,0.00,N,2,80, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 9f7477a7527b..33be159290d7 100644 --- a/078590/day/candle-day-250.csv +++ b/078590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,570,621,621,556,303489,178729620,00,0.00,N,5,-39, 20250408,609,619,619,580,625028,375376085,00,0.00,N,2,1, 20250407,608,582,640,580,1340149,816151941,00,0.00,N,2,31, 20250404,577,564,610,541,750339,436290150,00,0.00,N,2,23, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index 054af029f387..c3ec3e14a7d2 100644 --- a/078600/day/candle-day-250.csv +++ b/078600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,77000,80200,81000,77000,115130,9002374500,00,0.00,N,5,-3000, 20250408,80000,82600,83200,79800,86333,7022838950,00,0.00,N,5,-800, 20250407,80800,82100,84600,80700,99111,8129339850,00,0.00,N,5,-4200, 20250404,85000,81800,86500,81200,137871,11664046050,00,0.00,N,2,2300, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 52bc8eb3ee03..225f1c8820bf 100644 --- a/078860/day/candle-day-250.csv +++ b/078860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1741,1724,1814,1700,247688,431846086,00,0.00,N,5,-7, 20250408,1748,1651,1750,1623,261010,446579477,00,0.00,N,2,99, 20250407,1649,1625,1699,1556,395955,652742657,00,0.00,N,2,11, 20250404,1638,1512,1640,1473,279483,433066664,00,0.00,N,2,126, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index d042932f5b74..2823959b6db1 100644 --- a/078890/day/candle-day-250.csv +++ b/078890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2600,2680,2735,2550,28265,73921640,00,0.00,N,5,-80, 20250408,2680,2630,2735,2630,37259,99926775,00,0.00,N,2,55, 20250407,2625,2780,2780,2540,51467,134483125,00,0.00,N,5,-155, 20250404,2780,2665,2780,2620,21014,57334476,00,0.00,N,2,70, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index 23e3321b9a17..826c9ba9c4ed 100644 --- a/078930/day/candle-day-250.csv +++ b/078930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,34900,35300,35450,34700,256885,8982192100,00,0.00,N,5,-500, 20250408,35400,36250,36300,35400,241873,8606844750,00,0.00,N,5,-250, 20250407,35650,35600,36100,35350,411296,14664095975,00,0.00,N,5,-1150, 20250404,36800,35800,36800,35700,143947,5221581900,00,0.00,N,2,600, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index 92be630cff7c..f50b78afddbf 100644 --- a/079000/day/candle-day-250.csv +++ b/079000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5560,5420,6440,5360,720860,4251856090,00,0.00,N,2,130, 20250408,5430,5320,5430,5270,7610,40636270,00,0.00,N,2,130, 20250407,5300,5470,5470,5220,18655,98610930,00,0.00,N,5,-170, 20250404,5470,5370,5480,5270,13393,72317310,00,0.00,N,2,100, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index 48624cea7a10..fba3b8d76614 100644 --- a/079160/day/candle-day-250.csv +++ b/079160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4330,4280,4420,4280,163379,707604993,00,0.00,N,5,-65, 20250408,4395,4510,4650,4390,138200,615799829,00,0.00,N,5,-75, 20250407,4470,4595,4595,4410,169359,754599370,00,0.00,N,5,-210, 20250404,4680,4230,4685,4230,305923,1384324593,00,0.00,N,2,330, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 92976b41f920..624da1c24b6f 100644 --- a/079170/day/candle-day-250.csv +++ b/079170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6480,6480,6520,6380,9420,60562140,00,0.00,N,5,-20, 20250408,6500,6600,6670,6490,5297,34721660,00,0.00,N,5,-100, 20250407,6600,6800,6800,6310,27521,179961230,00,0.00,N,5,-220, 20250404,6820,6730,6820,6600,16082,107812720,00,0.00,N,2,20, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index 8a22c13663fa..37788ea8e325 100644 --- a/079190/day/candle-day-250.csv +++ b/079190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,443,453,453,441,69587,30967611,00,0.00,N,5,-6, 20250408,449,450,480,444,92567,42073778,00,0.00,N,5,-6, 20250407,455,466,466,447,82917,37847659,00,0.00,N,5,-5, 20250404,460,463,474,450,78782,36293357,00,0.00,N,5,-2, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 1f87b8747712..491a3b7936f7 100644 --- a/079370/day/candle-day-250.csv +++ b/079370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11870,11680,12120,11600,119929,1421466560,00,0.00,N,5,-80, 20250408,11950,12300,12370,11940,136887,1655920125,00,0.00,N,2,100, 20250407,11850,12270,12320,11850,250666,3014458725,00,0.00,N,5,-950, 20250404,12800,13000,13330,12440,201913,2589203080,00,0.00,N,5,-380, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 467b0d3e8aac..6edd199e2216 100644 --- a/079430/day/candle-day-250.csv +++ b/079430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6640,6670,6750,6590,11274,74991140,00,0.00,N,5,-120, 20250408,6760,6830,6960,6710,11437,77465475,00,0.00,N,2,60, 20250407,6700,6930,6930,6660,17510,118175750,00,0.00,N,5,-270, 20250404,6970,6990,7080,6850,17448,121143475,00,0.00,N,5,-20, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index b28c54746ff4..b88d8ff4a3ed 100644 --- a/079550/day/candle-day-250.csv +++ b/079550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,239000,251000,253000,235000,146406,35444976000,00,0.00,N,5,-11500, 20250408,250500,247000,253000,243000,145906,36213117250,00,0.00,N,2,11500, 20250407,239000,247500,248000,235500,146332,35256152750,00,0.00,N,5,-18500, 20250404,257500,259500,264500,250000,163530,42058938500,00,0.00,N,5,-3500, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index fd32450203dc..50b4c3e1c593 100644 --- a/079650/day/candle-day-250.csv +++ b/079650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1210,1216,1220,1202,4233,5124259,00,0.00,N,5,-6, 20250408,1216,1180,1223,1180,12868,15473521,00,0.00,N,2,36, 20250407,1180,1225,1225,1180,25206,30101133,00,0.00,N,5,-47, 20250404,1227,1216,1230,1191,1443,1745810,00,0.00,N,2,9, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index 3315baafe00e..a812bdac3488 100644 --- a/079810/day/candle-day-250.csv +++ b/079810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4730,4810,4915,4730,90484,435537718,00,0.00,N,5,-115, 20250408,4845,4995,5060,4845,79778,391514356,00,0.00,N,5,-60, 20250407,4905,4720,4950,4690,147101,702134666,00,0.00,N,5,-95, 20250404,5000,4750,5100,4750,85579,423297444,00,0.00,N,2,105, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 51b89aa2799e..11ea11046e4f 100644 --- a/079900/day/candle-day-250.csv +++ b/079900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,37200,37250,38350,36700,73412,2751539350,00,0.00,N,5,-1200, 20250408,38400,37250,38900,37250,118718,4542614325,00,0.00,N,2,1900, 20250407,36500,38350,38750,36000,112243,4163159175,00,0.00,N,5,-3100, 20250404,39600,40250,40700,39000,106516,4234003025,00,0.00,N,5,-700, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index d19e7599d79e..7bcd611d3d04 100644 --- a/079940/day/candle-day-250.csv +++ b/079940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,18110,18290,18880,17850,41270,749790240,00,0.00,N,5,-450, 20250408,18560,18460,18710,18320,22379,412804130,00,0.00,N,2,100, 20250407,18460,18800,18900,18270,36199,667919095,00,0.00,N,5,-470, 20250404,18930,18680,18990,18680,45162,850926185,00,0.00,N,5,-20, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index 8a64c2b3dc83..bc0a03f6ce73 100644 --- a/079950/day/candle-day-250.csv +++ b/079950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,576,602,618,571,90001,53049627,00,0.00,N,5,-26, 20250408,602,578,608,577,47692,28529387,00,0.00,N,2,24, 20250407,578,614,614,572,45172,26417068,00,0.00,N,5,-22, 20250404,600,595,610,580,24020,14349951,00,0.00,N,2,5, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index 0627a37c9e1c..c3657620fc3b 100644 --- a/079960/day/candle-day-250.csv +++ b/079960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,18400,18510,18530,18080,22248,407680645,00,0.00,N,5,-110, 20250408,18510,18550,18860,18480,21314,396916430,00,0.00,N,2,160, 20250407,18350,19200,19200,18350,37679,700047340,00,0.00,N,5,-1050, 20250404,19400,19430,19720,19180,17004,330207600,00,0.00,N,5,-260, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index 70bbe004715b..b6444cf249a9 100644 --- a/079970/day/candle-day-250.csv +++ b/079970/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,596,596,596,596,0,0,00,0.00,Y,3,0, +20250409,596,596,596,596,0,0,00,0.00,Y,3,0, +20250408,596,596,596,596,0,0,00,0.00,Y,0,0, 20250407,596,596,596,596,0,0,00,0.00,Y,0,0, 20250404,596,596,596,596,0,0,00,0.00,N,0,0, 20250403,596,596,596,596,0,0,00,0.00,N,0,0, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index 5695928fd5ee..a7b8c4968617 100644 --- a/079980/day/candle-day-250.csv +++ b/079980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2325,2465,2465,2315,122192,289711038,00,0.00,N,5,-115, 20250408,2440,2470,2520,2410,77551,191171242,00,0.00,N,5,-10, 20250407,2450,2570,2570,2415,66673,164154961,00,0.00,N,5,-105, 20250404,2555,2540,2595,2505,58677,149807185,00,0.00,N,5,-5, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index 3be3a007dae6..cb589799df32 100644 --- a/080010/day/candle-day-250.csv +++ b/080010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5280,5200,5290,5120,18596,96672110,00,0.00,N,2,80, 20250408,5200,5310,5310,5200,7473,39146350,00,0.00,N,5,-130, 20250407,5330,5200,5330,5090,24173,125778940,00,0.00,N,2,80, 20250404,5250,5280,5280,5190,9724,50901240,00,0.00,N,5,-40, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index d2a5eb6c7944..b4b67e8a2e1e 100644 --- a/080160/day/candle-day-250.csv +++ b/080160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9910,10260,10410,9880,108272,1087363985,00,0.00,N,5,-500, 20250408,10410,10540,10650,10380,67615,709616530,00,0.00,N,2,160, 20250407,10250,10600,10880,10220,133027,1384798055,00,0.00,N,5,-700, 20250404,10950,10600,11050,10490,181417,1969279760,00,0.00,N,2,230, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index f919710bf965..40687936c9d6 100644 --- a/080220/day/candle-day-250.csv +++ b/080220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11290,11200,11580,11070,334713,3799903365,00,0.00,N,5,-190, 20250408,11480,11990,12040,11350,538430,6280918890,00,0.00,N,2,20, 20250407,11460,12100,12200,11410,522930,6096653965,00,0.00,N,5,-1160, 20250404,12620,12320,13100,12210,413192,5199457420,00,0.00,N,5,-50, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index c6254c6b53cc..3f25fb1949ff 100644 --- a/080420/day/candle-day-250.csv +++ b/080420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2070,2150,2150,2020,3182,6557005,00,0.00,N,3,0, 20250408,2070,2200,2200,2070,11162,23702656,00,0.00,N,5,-130, 20250407,2200,2210,2240,1990,8654,18236525,00,0.00,N,5,-10, 20250404,2210,2180,2215,2150,5139,11232080,00,0.00,N,2,30, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index cbcd4af8af48..aaec97724410 100644 --- a/080470/day/candle-day-250.csv +++ b/080470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3255,3325,3340,3250,7989,26227020,00,0.00,N,5,-90, 20250408,3345,3415,3415,3330,7851,26499787,00,0.00,N,5,-80, 20250407,3425,3425,3425,3315,12391,41517065,00,0.00,N,5,-15, 20250404,3440,3375,3470,3315,11794,40138640,00,0.00,N,2,65, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index ad1d63b3e333..6321b03bd08b 100644 --- a/080520/day/candle-day-250.csv +++ b/080520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2795,2895,2895,2790,20432,57384927,00,0.00,N,5,-75, 20250408,2870,2885,2930,2860,5831,16828790,00,0.00,N,5,-25, 20250407,2895,2935,2935,2820,26195,74727667,00,0.00,N,5,-40, 20250404,2935,2935,2995,2900,43774,129479535,00,0.00,N,5,-30, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 9d2d73157390..9c3a5526927f 100644 --- a/080530/day/candle-day-250.csv +++ b/080530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1091,1161,1178,1087,39159,43652280,00,0.00,N,5,-65, 20250408,1156,1142,1181,1139,13184,15163262,00,0.00,N,2,17, 20250407,1139,1183,1197,1120,28855,33180039,00,0.00,N,5,-44, 20250404,1183,1177,1194,1110,31307,36602602,00,0.00,N,2,6, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index f6292c408ef2..0822eebf1a31 100644 --- a/080580/day/candle-day-250.csv +++ b/080580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4285,4390,4600,4210,121324,527328115,00,0.00,N,5,-205, 20250408,4490,4605,4770,4450,104749,479607516,00,0.00,N,5,-40, 20250407,4530,4950,4950,4515,118604,548956380,00,0.00,N,5,-445, 20250404,4975,4960,5070,4790,96805,474656141,00,0.00,N,2,15, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index b4870645a345..d6fd38155fdf 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250409,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250408,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250407,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250404,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250403,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index 92745f63bfbb..5b2f599dda8b 100644 --- a/081000/day/candle-day-250.csv +++ b/081000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10810,11000,11000,10650,15822,170326525,00,0.00,N,5,-200, 20250408,11010,11290,11500,11000,14937,167960210,00,0.00,N,5,-50, 20250407,11060,10950,11370,10800,24210,267710085,00,0.00,N,5,-10, 20250404,11070,10600,11180,10600,12129,132693755,00,0.00,N,2,440, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 78fe74b313f6..5f47d2b56706 100644 --- a/081150/day/candle-day-250.csv +++ b/081150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3090,3305,3385,3090,2625102,8481027590,00,0.00,N,5,-220, 20250408,3310,3085,3390,3080,4503359,14746662268,00,0.00,N,2,210, 20250407,3100,3340,3480,3095,4232568,13641521937,00,0.00,N,2,60, 20250404,3040,2950,3050,2910,457216,1384126310,00,0.00,N,2,105, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index c209438b9001..19515f1c1f00 100644 --- a/081580/day/candle-day-250.csv +++ b/081580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2605,2595,2630,2530,45894,119483286,00,0.00,N,2,20, 20250408,2585,2470,2615,2470,23941,61234884,00,0.00,N,2,100, 20250407,2485,2555,2555,2440,39300,97406895,00,0.00,N,5,-75, 20250404,2560,2420,2590,2410,18580,46970105,00,0.00,N,2,30, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index da1a68e326a2..ecbdfb9d556b 100644 --- a/081660/day/candle-day-250.csv +++ b/081660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,34450,35200,35900,33550,257384,8790063400,00,0.00,N,5,-1250, 20250408,35700,36050,36500,35550,153499,5501089425,00,0.00,N,3,0, 20250407,35700,36750,37200,35500,206614,7418520750,00,0.00,N,5,-2000, 20250404,37700,38550,38550,37100,151984,5717631425,00,0.00,N,5,-850, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index 1252d33a3e7b..2b166240b55a 100644 --- a/082210/day/candle-day-250.csv +++ b/082210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1288,1305,1357,1210,128227,164009049,00,0.00,N,5,-17, 20250408,1305,1161,1306,1161,159645,201029061,00,0.00,N,2,144, 20250407,1161,1239,1239,1160,35677,42057732,00,0.00,N,5,-83, 20250404,1244,1226,1250,1209,20678,25383837,00,0.00,N,2,8, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index e70080794db2..6b0c09be7452 100644 --- a/082270/day/candle-day-250.csv +++ b/082270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,29500,30050,31800,28650,629595,18985389825,00,0.00,N,5,-250, 20250408,29750,28500,30800,27700,738664,21531509450,00,0.00,N,5,-550, 20250407,30300,31100,31950,30300,226375,7004421575,00,0.00,N,5,-2550, 20250404,32850,32950,34550,31650,474981,15590192650,00,0.00,N,5,-850, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index 16a8d2e5a93e..fd78c6076ecc 100644 --- a/082640/day/candle-day-250.csv +++ b/082640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5010,5030,5140,4985,152314,765493080,00,0.00,N,5,-60, 20250408,5070,5100,5190,5070,141173,722797895,00,0.00,N,3,0, 20250407,5070,5150,5230,5000,145115,735752305,00,0.00,N,5,-160, 20250404,5230,5260,5360,5160,168724,888891575,00,0.00,N,5,-100, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index 39a43a472988..eff863b96284 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,480,480,480,480,0,0,00,0.00,Y,3,0, +20250409,480,480,480,480,0,0,00,0.00,Y,3,0, +20250408,480,480,480,480,0,0,00,0.00,Y,0,0, 20250407,480,480,480,480,0,0,00,0.00,Y,0,0, 20250404,480,480,480,480,0,0,00,0.00,N,0,0, 20250403,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index 99deb1b95919..de618b435c9a 100644 --- a/082740/day/candle-day-250.csv +++ b/082740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,21400,22600,22650,21150,895034,19409930825,00,0.00,N,5,-400, 20250408,21800,20950,21900,20800,971845,20771443250,00,0.00,N,2,1800, 20250407,20000,21300,21450,20000,923755,19005285450,00,0.00,N,5,-2250, 20250404,22250,22250,22900,21500,906589,20131305675,00,0.00,N,5,-250, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index d44f0b4141d4..04be61a28790 100644 --- a/082800/day/candle-day-250.csv +++ b/082800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5680,5890,6490,5360,309255,1796975840,00,0.00,N,5,-250, 20250408,5930,5940,6020,5850,132163,784227610,00,0.00,N,2,160, 20250407,5770,6010,6130,5750,311794,1822447310,00,0.00,N,5,-500, 20250404,6270,6190,6270,5990,133000,812794640,00,0.00,N,2,90, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 6fc53574fa73..03c6f6e69570 100644 --- a/082850/day/candle-day-250.csv +++ b/082850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2025,2025,2065,1995,388465,786153128,00,0.00,N,5,-35, 20250408,2060,2115,2145,2055,341915,715857812,00,0.00,N,5,-25, 20250407,2085,2110,2140,2050,288960,599602232,00,0.00,N,5,-110, 20250404,2195,2110,2225,2085,233402,505264700,00,0.00,N,2,30, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index 673406fc5428..ae9aedc29a14 100644 --- a/082920/day/candle-day-250.csv +++ b/082920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,21850,22550,22800,21500,92023,2014848100,00,0.00,N,5,-900, 20250408,22750,23200,23300,22200,45754,1038481300,00,0.00,N,2,100, 20250407,22650,23300,23400,22600,94182,2153404500,00,0.00,N,5,-1400, 20250404,24050,23700,24650,23550,51928,1249056425,00,0.00,N,5,-250, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index d4555bf1b4e3..fe0761542506 100644 --- a/083310/day/candle-day-250.csv +++ b/083310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7830,7750,7920,7650,57808,448997425,00,0.00,N,5,-50, 20250408,7880,7850,8130,7840,58057,461960285,00,0.00,N,2,130, 20250407,7750,8270,8280,7750,113453,904130220,00,0.00,N,5,-780, 20250404,8530,8500,8720,8290,59825,504760515,00,0.00,N,3,0, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 6d49e7d4163a..fd1a71be6f72 100644 --- a/083420/day/candle-day-250.csv +++ b/083420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5800,5780,6250,5600,1049763,6188036240,00,0.00,N,2,70, 20250408,5730,5400,5790,5400,159057,899814270,00,0.00,N,2,350, 20250407,5380,5630,5630,5310,60162,327146510,00,0.00,N,5,-340, 20250404,5720,5400,5740,5400,67689,378215260,00,0.00,N,2,160, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 7e95fccc3b7f..7a72dcc9e285 100644 --- a/083450/day/candle-day-250.csv +++ b/083450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15550,15630,16140,15370,108958,1715494205,00,0.00,N,5,-340, 20250408,15890,16300,16490,15800,159405,2569782605,00,0.00,N,2,150, 20250407,15740,16440,16560,15740,251475,4084142520,00,0.00,N,5,-1590, 20250404,17330,17050,17800,16750,205588,3543389540,00,0.00,N,5,-260, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 240cb002e919..a73d6f5d3658 100644 --- a/083470/day/candle-day-250.csv +++ b/083470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1026,1025,1102,1024,24579,25569741,00,0.00,N,2,1, 20250408,1025,1053,1064,1025,24079,25149299,00,0.00,N,5,-28, 20250407,1053,1093,1102,1053,28179,30520652,00,0.00,N,5,-34, 20250404,1087,1133,1135,1070,50769,55836613,00,0.00,N,5,-46, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index cc825d968455..948602eb109a 100644 --- a/083500/day/candle-day-250.csv +++ b/083500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8050,8220,8400,8000,37376,305981415,00,0.00,N,5,-170, 20250408,8220,8450,8650,8200,46632,390792010,00,0.00,N,5,-120, 20250407,8340,8820,8990,8280,56775,478366445,00,0.00,N,5,-850, 20250404,9190,9200,9490,8880,29985,273475875,00,0.00,N,5,-210, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index 707b51d4fd58..affe67542d69 100644 --- a/083550/day/candle-day-250.csv +++ b/083550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2685,2805,2810,2685,24427,67208562,00,0.00,N,5,-120, 20250408,2805,2805,2860,2775,26772,75020595,00,0.00,N,3,0, 20250407,2805,2885,2885,2790,22435,63060900,00,0.00,N,5,-85, 20250404,2890,2880,2930,2880,16830,48724305,00,0.00,N,5,-10, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 049f4210e090..4530cdfb2e36 100644 --- a/083640/day/candle-day-250.csv +++ b/083640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,269,275,280,263,393693,105759329,00,0.00,N,5,-4, 20250408,273,265,280,265,267616,73128883,00,0.00,N,2,9, 20250407,264,273,275,263,509441,136824083,00,0.00,N,5,-9, 20250404,273,279,288,270,352026,97839459,00,0.00,N,5,-7, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index 4bb8a2ddb94b..fc2b36f476cd 100644 --- a/083650/day/candle-day-250.csv +++ b/083650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15780,15500,16130,15500,294109,4651307715,00,0.00,N,5,-40, 20250408,15820,15960,16140,15530,305451,4832334540,00,0.00,N,2,340, 20250407,15480,15910,16060,15270,505877,7903816800,00,0.00,N,5,-1370, 20250404,16850,17290,18030,16220,819493,13911077755,00,0.00,N,5,-650, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index b8efa86a52fb..409216dc9db7 100644 --- a/083660/day/candle-day-250.csv +++ b/083660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,680,664,690,664,81820,55684021,00,0.00,N,2,16, 20250408,664,679,682,664,49226,33020962,00,0.00,N,5,-21, 20250407,685,678,695,657,72892,49254860,00,0.00,N,2,1, 20250404,684,670,697,650,81103,54856716,00,0.00,N,5,-1, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 8caf7db886f3..7520113afdb4 100644 --- a/083790/day/candle-day-250.csv +++ b/083790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1983,2070,2070,1963,186227,370734183,00,0.00,N,5,-92, 20250408,2075,2095,2135,2010,130520,267841835,00,0.00,N,5,-10, 20250407,2085,2070,2085,1980,196772,396535171,00,0.00,N,5,-40, 20250404,2125,2065,2130,2065,66859,140401167,00,0.00,N,2,5, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 1a1c6ef37800..669248ad5059 100644 --- a/083930/day/candle-day-250.csv +++ b/083930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11800,12090,12190,11670,142713,1703545260,00,0.00,N,5,-300, 20250408,12100,12550,12670,12100,113005,1394752825,00,0.00,N,5,-130, 20250407,12230,13000,13070,12230,137030,1707064270,00,0.00,N,5,-1220, 20250404,13450,13420,13540,13110,67221,891864645,00,0.00,N,3,0, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index c8ee60bd8bfd..a5809dd4e0b0 100644 --- a/084010/day/candle-day-250.csv +++ b/084010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14490,14810,14940,14340,67608,983296620,00,0.00,N,5,-420, 20250408,14910,14900,15000,14800,30818,459013680,00,0.00,N,2,40, 20250407,14870,15100,15100,14630,26076,385197075,00,0.00,N,5,-350, 20250404,15220,15320,15460,15140,38105,582958130,00,0.00,N,5,-280, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 57e5612f24bd..a9bd77c5229a 100644 --- a/084110/day/candle-day-250.csv +++ b/084110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,37050,38300,39250,36200,57914,2150270700,00,0.00,N,5,-1250, 20250408,38300,38600,39900,37800,26823,1031357025,00,0.00,N,2,50, 20250407,38250,38400,39400,37000,85906,3275112100,00,0.00,N,5,-2250, 20250404,40500,38450,41350,37450,100436,4017484075,00,0.00,N,2,2400, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index b6e01b090764..4ce65ba82efb 100644 --- a/084180/day/candle-day-250.csv +++ b/084180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4870,4950,4950,4575,33120,159470345,00,0.00,N,5,-45, 20250408,4915,4850,4970,4800,27260,131774149,00,0.00,N,2,40, 20250407,4875,5010,5010,4780,33044,160421482,00,0.00,N,5,-195, 20250404,5070,4820,5100,4760,24433,119968048,00,0.00,N,2,180, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index b7c784b17cf1..843a0d8b054d 100644 --- a/084370/day/candle-day-250.csv +++ b/084370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,32200,32500,32800,31800,71410,2297403550,00,0.00,N,5,-400, 20250408,32600,34000,34100,32300,80324,2644108050,00,0.00,N,2,150, 20250407,32450,32750,34450,32100,192206,6299910775,00,0.00,N,5,-2000, 20250404,34450,37000,37500,33650,394497,13863930275,00,0.00,N,5,-3800, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 82748c2ed4e1..ac82f6a33b01 100644 --- a/084440/day/candle-day-250.csv +++ b/084440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1155,1191,1240,1080,164872,192141713,00,0.00,N,5,-56, 20250408,1211,1177,1211,1153,179336,213835565,00,0.00,N,2,36, 20250407,1175,1172,1200,1105,253119,294985599,00,0.00,N,2,36, 20250404,1139,1156,1156,1067,127784,141373462,00,0.00,N,2,20, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index 4f24a6d8e4ae..a007d351e17a 100644 --- a/084650/day/candle-day-250.csv +++ b/084650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2005,2000,2055,1991,1061776,2140420934,00,0.00,N,5,-45, 20250408,2050,2065,2130,2045,965612,2008880602,00,0.00,N,2,15, 20250407,2035,2100,2150,2030,1437696,2951777726,00,0.00,N,5,-140, 20250404,2175,2080,2200,2060,1307863,2809823068,00,0.00,N,2,45, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index add4c5780341..454b29db3374 100644 --- a/084670/day/candle-day-250.csv +++ b/084670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6750,6560,6950,6560,5818,38931745,00,0.00,N,2,190, 20250408,6560,6770,6900,6410,11435,75353605,00,0.00,N,5,-210, 20250407,6770,6990,7090,6770,2240,15422690,00,0.00,N,5,-220, 20250404,6990,7010,7050,6980,5319,37187300,00,0.00,N,5,-60, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index 2b5496161f61..339cd4ef3963 100644 --- a/084680/day/candle-day-250.csv +++ b/084680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1230,1240,1265,1206,339295,417099339,00,0.00,N,5,-11, 20250408,1241,1230,1280,1230,213008,267511450,00,0.00,N,2,17, 20250407,1224,1270,1270,1211,341369,421224528,00,0.00,N,5,-64, 20250404,1288,1250,1291,1240,280660,355492945,00,0.00,N,2,22, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 3c7d663d3faa..4472d4e44342 100644 --- a/084690/day/candle-day-250.csv +++ b/084690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15460,16710,16710,15040,1735044,27317644335,00,0.00,N,5,-1420, 20250408,16880,17960,18620,16100,4748898,82603588545,00,0.00,N,2,230, 20250407,16650,14460,17530,14190,10494065,169811733400,00,0.00,N,2,2640, 20250404,14010,12520,15180,9270,8905629,122715250655,00,0.00,N,2,1860, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 9ce1dfbe4a41..d839309e0766 100644 --- a/084730/day/candle-day-250.csv +++ b/084730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9090,9310,9390,8600,23461,214178030,00,0.00,N,5,-290, 20250408,9380,9480,9620,9270,28210,267361215,00,0.00,N,2,20, 20250407,9360,9500,9500,9100,42881,396724300,00,0.00,N,5,-530, 20250404,9890,9700,9990,9670,18079,177494385,00,0.00,N,5,-30, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index 0076134f8370..a321682f07ae 100644 --- a/084850/day/candle-day-250.csv +++ b/084850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9730,10050,10080,9580,37980,369162420,00,0.00,N,5,-300, 20250408,10030,10210,10630,9920,37738,382902635,00,0.00,N,5,-90, 20250407,10120,10030,10400,9980,39183,395716935,00,0.00,N,5,-560, 20250404,10680,10650,10970,10350,43764,462519450,00,0.00,N,5,-200, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index 7f49e488a257..7676df7d2a06 100644 --- a/084870/day/candle-day-250.csv +++ b/084870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1080,1106,1106,1063,31632,34426284,00,0.00,N,5,-26, 20250408,1106,1116,1117,1050,33284,36412340,00,0.00,N,5,-12, 20250407,1118,1144,1144,1078,31778,35000720,00,0.00,N,5,-31, 20250404,1149,1149,1154,1144,9767,11219133,00,0.00,N,2,5, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index c8e92e1485c9..51f957ab91ec 100644 --- a/084990/day/candle-day-250.csv +++ b/084990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2380,2180,2380,2115,79641,174801264,00,0.00,N,2,180, 20250408,2200,2190,2255,2180,77981,173762904,00,0.00,N,2,15, 20250407,2185,2365,2365,2185,140056,310857868,00,0.00,N,5,-180, 20250404,2365,2335,2375,2290,75484,175810972,00,0.00,N,2,30, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index 53932765d43f..13c91bd1ccef 100644 --- a/085310/day/candle-day-250.csv +++ b/085310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,759,756,781,753,125090,95812285,00,0.00,N,5,-12, 20250408,771,755,783,755,122974,93836792,00,0.00,N,2,16, 20250407,755,782,782,742,217045,163451041,00,0.00,N,5,-28, 20250404,783,798,802,776,223210,175468732,00,0.00,N,5,-7, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index 15b23fe25e10..6acf05349e7f 100644 --- a/085620/day/candle-day-250.csv +++ b/085620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4770,4670,4800,4650,54590,258161735,00,0.00,N,2,100, 20250408,4670,4465,4670,4465,34341,157081620,00,0.00,N,2,180, 20250407,4490,4530,4530,4375,36512,162740505,00,0.00,N,5,-50, 20250404,4540,4470,4545,4465,33398,149793200,00,0.00,N,2,45, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index a814035eecfe..aa221f0869a7 100644 --- a/085660/day/candle-day-250.csv +++ b/085660/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,10800,10560,11050,10510,266571,2861347090,00,0.00,N,2,380, +20250409,9340,9690,9970,9260,447905,4239993550,01,-7.69,N,5,-630, +20250408,9969,9748,10200,9702,288763,2861347090,00,0.00,N,2,350, 20250407,10420,10650,10790,10400,259273,2738296395,00,0.00,N,5,-700, 20250404,11120,10800,11120,10570,197618,2144025325,00,0.00,N,2,350, 20250403,10770,10620,10860,10560,107151,1152038645,00,0.00,N,5,-40, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 2d3df84eb762..2c9bab759326 100644 --- a/085670/day/candle-day-250.csv +++ b/085670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3795,3815,3910,3735,169770,647411865,00,0.00,N,5,-120, 20250408,3915,4000,4050,3880,101819,403532120,00,0.00,N,3,0, 20250407,3915,4020,4145,3900,212417,844379455,00,0.00,N,5,-335, 20250404,4250,4150,4325,4110,72351,304688726,00,0.00,N,2,50, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index 25d1daac6c67..9cbbeaa83420 100644 --- a/085810/day/candle-day-250.csv +++ b/085810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,605,635,649,600,195185,118612116,00,0.00,N,5,-30, 20250408,635,629,644,613,315552,198420523,00,0.00,N,2,6, 20250407,629,643,643,600,408795,250022407,00,0.00,N,5,-14, 20250404,643,602,659,591,1069858,679178965,00,0.00,N,2,41, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 490e86239b6f..74a870ac665c 100644 --- a/085910/day/candle-day-250.csv +++ b/085910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2945,3000,3000,2900,22877,67040817,00,0.00,N,5,-5, 20250408,2950,2950,2985,2935,23471,69464380,00,0.00,N,2,20, 20250407,2930,3005,3025,2900,39682,117448842,00,0.00,N,5,-110, 20250404,3040,3020,3040,2985,7740,23288680,00,0.00,N,2,20, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index fe272b3e86f3..1551d15aa23b 100644 --- a/086040/day/candle-day-250.csv +++ b/086040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2695,2700,2770,2695,17271,46826262,00,0.00,N,5,-35, 20250408,2730,2715,2850,2690,21420,58950667,00,0.00,N,2,5, 20250407,2725,2975,2980,2725,43855,122377270,00,0.00,N,5,-210, 20250404,2935,2875,2985,2860,27511,80151045,00,0.00,N,2,25, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index c1348e5c300c..9b9ecebea0a0 100644 --- a/086060/day/candle-day-250.csv +++ b/086060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3185,3060,3770,3060,5926741,20678502527,00,0.00,N,2,75, 20250408,3110,3065,3175,3050,42398,131801278,00,0.00,N,2,50, 20250407,3060,3130,3130,3015,37074,112565480,00,0.00,N,5,-65, 20250404,3125,3055,3140,3035,15822,48873255,00,0.00,N,2,80, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index ed9f37b4bc56..cbbc7179f1dc 100644 --- a/086220/day/candle-day-250.csv +++ b/086220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1500,1510,1670,1500,11,16680,00,0.00,N,5,-10, 20250408,1510,1660,1660,1510,3,4680,00,0.00,N,5,-135, 20250407,1645,1660,1670,1510,1308,1976080,00,0.00,N,2,145, 20250404,1500,1700,1700,1500,2,3200,00,0.00,N,3,0, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 68fa25fe3587..f206bc7abeb0 100644 --- a/086280/day/candle-day-250.csv +++ b/086280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,107300,108000,109000,106200,145141,15581211050,00,0.00,N,2,300, 20250408,107000,111700,111900,106100,208240,22496596100,00,0.00,N,5,-2500, 20250407,109500,111100,112600,107600,211797,23180619000,00,0.00,N,5,-6600, 20250404,116100,116900,118200,114400,110805,12847253150,00,0.00,N,5,-2000, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index b638aca5ec97..3a7eaf113602 100644 --- a/086390/day/candle-day-250.csv +++ b/086390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8670,8570,9100,8570,44827,390535680,00,0.00,N,5,-130, 20250408,8800,9320,9430,8670,160292,1427904330,00,0.00,N,5,-310, 20250407,9110,9710,9760,9050,157135,1458858425,00,0.00,N,5,-950, 20250404,10060,10290,10340,9740,154106,1542207600,00,0.00,N,5,-420, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 94820c9fe24f..f703d684d920 100644 --- a/086450/day/candle-day-250.csv +++ b/086450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14590,14680,15000,14470,134709,1964814850,00,0.00,N,5,-230, 20250408,14820,14830,15010,14670,121955,1809755870,00,0.00,N,2,150, 20250407,14670,14740,14800,14550,135935,1990562430,00,0.00,N,5,-390, 20250404,15060,14960,15170,14710,131069,1966722070,00,0.00,N,2,70, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index 3f03e60b93e8..db7707185f47 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250408,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250407,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250404,1454,1454,1454,1454,0,0,00,0.00,N,3,0, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index ba76c24e7b90..7951e1d2f698 100644 --- a/086520/day/candle-day-250.csv +++ b/086520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,47800,48700,50400,47650,682920,33238256850,00,0.00,N,5,-1850, 20250408,49650,51500,51500,49250,584098,29362021600,00,0.00,N,3,0, 20250407,49650,50400,52500,49550,1021352,51846034025,00,0.00,N,5,-2450, 20250404,52100,47000,53900,47000,2781441,141855146275,00,0.00,N,2,4250, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index 910eca1e66d2..5e69b432a9f2 100644 --- a/086670/day/candle-day-250.csv +++ b/086670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8080,8290,8330,8080,11439,93692130,00,0.00,N,3,0, 20250408,8080,8040,8290,8040,6344,51820470,00,0.00,N,2,80, 20250407,8000,8530,8530,7990,23600,190748640,00,0.00,N,5,-540, 20250404,8540,8490,8640,8260,21278,179829600,00,0.00,N,2,90, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index 6328bea8dce0..f1e696ff1988 100644 --- a/086710/day/candle-day-250.csv +++ b/086710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10670,11030,11340,10450,138368,1500511020,00,0.00,N,5,-800, 20250408,11470,11500,11720,11370,80147,920402325,00,0.00,N,2,290, 20250407,11180,11700,11880,11160,103854,1186230480,00,0.00,N,5,-1000, 20250404,12180,12100,12600,11860,144070,1760803950,00,0.00,N,5,-30, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index bbe3f9b457f3..85fe6ef59115 100644 --- a/086790/day/candle-day-250.csv +++ b/086790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,52200,53000,53300,51500,1896889,99257693150,00,0.00,N,5,-1800, 20250408,54000,55100,55700,53600,1226361,66914727950,00,0.00,N,5,-1300, 20250407,55300,56000,56700,54600,1757351,97619658050,00,0.00,N,5,-3300, 20250404,58600,58200,59200,58000,833879,48844556500,00,0.00,N,5,-300, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 9745e92e95e8..d7952fea1f67 100644 --- a/086820/day/candle-day-250.csv +++ b/086820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,22000,22950,23400,21900,24509,549729025,00,0.00,N,5,-950, 20250408,22950,22450,23950,21200,53575,1188306825,00,0.00,N,2,700, 20250407,22250,23300,23450,21150,65623,1458070625,00,0.00,N,5,-2150, 20250404,24400,24400,25250,23700,25179,608635025,00,0.00,N,5,-600, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 64339293ec68..4d16f1788b80 100644 --- a/086890/day/candle-day-250.csv +++ b/086890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4615,4665,4665,4520,82228,376593803,00,0.00,N,5,-85, 20250408,4700,4700,4760,4650,70739,332201542,00,0.00,N,2,110, 20250407,4590,4850,4850,4500,251496,1194405455,00,0.00,N,5,-260, 20250404,4850,4725,4925,4640,64201,306957230,00,0.00,N,2,100, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index e2b68c4502f0..9da81e83d92d 100644 --- a/086900/day/candle-day-250.csv +++ b/086900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,138700,137500,141800,136100,56681,7873414300,00,0.00,N,5,-500, 20250408,139200,142400,144300,139000,52422,7400571750,00,0.00,N,2,200, 20250407,139000,141000,143600,138200,76187,10684125000,00,0.00,N,5,-8100, 20250404,147100,148700,152000,144800,93119,13852849950,00,0.00,N,5,-2300, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index 4b5dcbb374de..1d5c819cc570 100644 --- a/086960/day/candle-day-250.csv +++ b/086960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,967,965,1005,950,642836,625257315,00,0.00,N,5,-29, 20250408,996,990,1028,990,619174,623234882,00,0.00,N,2,11, 20250407,985,1040,1040,985,918264,916800812,00,0.00,N,5,-81, 20250404,1066,1005,1070,1005,679799,710553684,00,0.00,N,2,32, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index fb7b68a1d5e1..f0c0daeffe8b 100644 --- a/086980/day/candle-day-250.csv +++ b/086980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2750,2820,2880,2740,135574,378838195,00,0.00,N,5,-140, 20250408,2890,2900,2920,2845,116458,335760134,00,0.00,N,2,40, 20250407,2850,2920,2925,2835,218453,625755002,00,0.00,N,5,-150, 20250404,3000,2880,3000,2870,181605,531930114,00,0.00,N,2,100, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index ab7c420615c4..5a10c98b573c 100644 --- a/087010/day/candle-day-250.csv +++ b/087010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,114100,111500,121400,109400,459397,52990812850,00,0.00,N,2,2100, 20250408,112000,111800,113800,109000,248684,27787230600,00,0.00,N,2,4600, 20250407,107400,111100,112400,106000,386432,42109724850,00,0.00,N,5,-7500, 20250404,114900,105900,115700,104100,778715,86807173300,00,0.00,N,2,8900, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index 1d4d27854d77..10312283e553 100644 --- a/087260/day/candle-day-250.csv +++ b/087260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1735,1751,1764,1706,147019,255109358,00,0.00,N,5,-39, 20250408,1774,1777,1805,1760,83775,149000483,00,0.00,N,5,-2, 20250407,1776,1840,1881,1772,164797,295077852,00,0.00,N,5,-110, 20250404,1886,1833,1911,1833,91496,171805254,00,0.00,N,5,-3, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index cbbbf52cbc3d..dc7146807703 100644 --- a/087600/day/candle-day-250.csv +++ b/087600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6580,6640,6640,6370,22911,148596470,00,0.00,N,5,-20, 20250408,6600,6660,6850,6520,29688,196530910,00,0.00,N,5,-20, 20250407,6620,6610,6860,6350,44342,287524930,00,0.00,N,5,-230, 20250404,6850,6770,6880,6610,26045,174903020,00,0.00,N,5,-10, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index 7f842e99d3e6..965b3c9fe193 100644 --- a/088130/day/candle-day-250.csv +++ b/088130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2745,2840,2860,2720,40659,112791870,00,0.00,N,5,-115, 20250408,2860,2915,2945,2855,16689,48407620,00,0.00,N,5,-80, 20250407,2940,2935,3040,2835,40732,117944140,00,0.00,N,5,-10, 20250404,2950,2920,2960,2860,18737,54358250,00,0.00,N,2,30, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index f5ed7a709356..ccdd4056e5e0 100644 --- a/088260/day/candle-day-250.csv +++ b/088260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4180,4250,4250,4120,23435,97159150,00,0.00,N,5,-5, 20250408,4185,4185,4215,4175,43768,183576250,00,0.00,N,3,0, 20250407,4185,4290,4290,4160,45119,189236444,00,0.00,N,5,-110, 20250404,4295,4305,4310,4280,11549,49623570,00,0.00,N,5,-10, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index cc34c7856ec4..09c04238aa49 100644 --- a/088280/day/candle-day-250.csv +++ b/088280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2155,2265,2265,2125,14699,31950494,00,0.00,N,5,-15, 20250408,2170,2285,2385,2170,22699,50535722,00,0.00,N,5,-40, 20250407,2210,2400,2400,2165,35364,79830930,00,0.00,N,5,-215, 20250404,2425,2355,2495,2300,3776,9154816,00,0.00,N,5,-35, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index f2baee027884..0fd728a5933c 100644 --- a/088290/day/candle-day-250.csv +++ b/088290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1330,1398,1399,1320,111093,150808617,00,0.00,N,5,-70, 20250408,1400,1439,1531,1383,292454,429685918,00,0.00,N,5,-39, 20250407,1439,1359,1459,1306,159580,221436541,00,0.00,N,2,65, 20250404,1374,1306,1380,1306,113804,152104979,00,0.00,N,2,8, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index 60813f763081..68d681a81249 100644 --- a/088340/day/candle-day-250.csv +++ b/088340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,29700,31350,31650,28250,883778,26128283975,00,0.00,N,5,-1650, 20250408,31350,33500,33500,29100,1740370,54157265825,00,0.00,N,2,50, 20250407,31300,26050,31300,25900,1031410,30052140775,00,0.00,N,1,7200, 20250404,24100,19800,24100,19770,3935976,87303950210,00,0.00,N,1,5530, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index 9177eba3b4b5..4f1a4a37496c 100644 --- a/088350/day/candle-day-250.csv +++ b/088350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2430,2390,2445,2370,1076658,2591844930,00,0.00,N,2,30, 20250408,2400,2440,2475,2400,1385865,3349045938,00,0.00,N,5,-30, 20250407,2430,2490,2490,2390,1238901,3004501437,00,0.00,N,5,-115, 20250404,2545,2530,2550,2500,1353181,3423259475,00,0.00,N,5,-10, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 36e9177e5eef..5bd1171bde76 100644 --- a/088390/day/candle-day-250.csv +++ b/088390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6490,6980,7120,6340,22448,148057980,00,0.00,N,5,-540, 20250408,7030,7100,7500,6900,6526,46228910,00,0.00,N,2,30, 20250407,7000,7430,7430,6890,9551,67970370,00,0.00,N,5,-490, 20250404,7490,7000,7490,7000,6250,45651870,00,0.00,N,2,290, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 182796a6b8c3..2c8656a88efc 100644 --- a/088790/day/candle-day-250.csv +++ b/088790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1762,1766,1803,1745,27589,48700463,00,0.00,N,5,-4, 20250408,1766,1753,1790,1750,48515,85861894,00,0.00,N,2,15, 20250407,1751,1780,1780,1720,38858,68014929,00,0.00,N,5,-40, 20250404,1791,1804,1804,1743,28067,50129333,00,0.00,N,5,-13, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 48e4f332e4b0..91bdef8fa84f 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,603,617,625,600,123573,75732496,00,0.00,N,5,-14, 20250408,617,664,664,611,179522,111818594,00,0.00,N,5,-3, 20250407,620,640,644,610,82471,51079486,00,0.00,N,5,-25, 20250404,645,649,651,635,77253,49664087,00,0.00,N,2,3, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index 944580cc9684..8e2f049ed6bf 100644 --- a/088910/day/candle-day-250.csv +++ b/088910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1810,1843,1872,1800,40244,73140503,00,0.00,N,5,-32, 20250408,1842,1843,1882,1834,21436,39733013,00,0.00,N,5,-1, 20250407,1843,1890,1890,1839,34143,63325330,00,0.00,N,5,-61, 20250404,1904,1889,1923,1871,19345,36822963,00,0.00,N,2,15, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 7a54ee9636f7..59a3c592ea8e 100644 --- a/088980/day/candle-day-250.csv +++ b/088980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11000,10930,11030,10870,1385707,15181410535,00,0.00,N,3,0, 20250408,11000,10870,11000,10870,1066926,11705021775,00,0.00,N,2,150, 20250407,10850,10950,10950,10700,1839899,19917243350,00,0.00,N,5,-190, 20250404,11040,11050,11110,10970,787246,8682548610,00,0.00,N,5,-30, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index b32a72449e39..2e235db43a25 100644 --- a/089010/day/candle-day-250.csv +++ b/089010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,20400,19880,20800,19880,255873,5202025850,00,0.00,N,2,150, 20250408,20250,21350,21450,20150,260082,5386115800,00,0.00,N,5,-400, 20250407,20650,21550,21600,20550,253547,5315560275,00,0.00,N,5,-1800, 20250404,22450,22300,23200,21600,314336,7015894250,00,0.00,N,5,-250, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index 294f8a09b429..857cb04c0647 100644 --- a/089030/day/candle-day-250.csv +++ b/089030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,27350,27950,28800,26400,688281,18714574000,00,0.00,N,5,-1300, 20250408,28650,29600,30000,28300,241128,7006644525,00,0.00,N,2,600, 20250407,28050,28800,29300,28050,462294,13205693525,00,0.00,N,5,-2700, 20250404,30750,30850,32150,29800,660515,20281320500,00,0.00,N,5,-1050, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index c7752427197e..cc73ffdaaac6 100644 --- a/089140/day/candle-day-250.csv +++ b/089140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2145,2245,2275,2135,57874,127032601,00,0.00,N,5,-100, 20250408,2245,2170,2300,2170,40715,90206265,00,0.00,N,2,80, 20250407,2165,2270,2305,2165,67891,151172995,00,0.00,N,5,-150, 20250404,2315,2345,2395,2270,56871,131437014,00,0.00,N,5,-30, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 43a4512246a8..52eabae9ae68 100644 --- a/089150/day/candle-day-250.csv +++ b/089150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2000,2040,2040,1991,89737,180737085,00,0.00,N,5,-45, 20250408,2045,2035,2080,1999,65678,133447005,00,0.00,N,2,10, 20250407,2035,2000,2070,1988,53307,107948649,00,0.00,N,2,5, 20250404,2030,2010,2045,1988,27857,55995967,00,0.00,N,2,20, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 31865759c000..d0846b4d90ae 100644 --- a/089230/day/candle-day-250.csv +++ b/089230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,936,715,936,706,1239724,1142837291,00,0.00,N,1,216, 20250408,720,740,740,706,58819,42373036,00,0.00,N,5,-21, 20250407,741,757,763,716,101973,74093591,00,0.00,N,5,-22, 20250404,763,732,778,731,194385,146130710,00,0.00,N,5,-16, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index 73c98b9fc07a..15894a30dc0f 100644 --- a/089470/day/candle-day-250.csv +++ b/089470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3280,3415,3415,3270,18761,62184439,00,0.00,N,5,-135, 20250408,3415,3305,3425,3305,14226,47647940,00,0.00,N,2,110, 20250407,3305,3380,3405,3280,17186,56838005,00,0.00,N,5,-105, 20250404,3410,3340,3460,3340,14965,50852707,00,0.00,N,5,-25, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 226da844d3cf..7b754e172ae7 100644 --- a/089590/day/candle-day-250.csv +++ b/089590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6280,6500,6510,6260,96758,614987050,00,0.00,N,5,-240, 20250408,6520,6600,6650,6510,64530,421944475,00,0.00,N,3,0, 20250407,6520,6700,6700,6500,148188,973315655,00,0.00,N,5,-260, 20250404,6780,6570,6820,6570,103558,696248740,00,0.00,N,2,100, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index 28a69326f968..ec854275f3cb 100644 --- a/089600/day/candle-day-250.csv +++ b/089600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13600,13880,13990,13590,18541,253482670,00,0.00,N,5,-270, 20250408,13870,14000,14200,13800,24235,338500580,00,0.00,N,5,-70, 20250407,13940,14120,14330,13750,24185,338716365,00,0.00,N,5,-610, 20250404,14550,14400,14560,13550,34078,491146360,00,0.00,N,2,140, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index 087214cd29ff..9d97ace15450 100644 --- a/089790/day/candle-day-250.csv +++ b/089790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3460,3510,3620,3440,102221,360919203,00,0.00,N,5,-100, 20250408,3560,3595,3670,3515,73647,263686849,00,0.00,N,2,10, 20250407,3550,3530,3650,3452,102852,363058984,00,0.00,N,5,-240, 20250404,3790,3720,3935,3665,98848,376812717,00,0.00,N,5,-70, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index 5aab9423e7a5..c172cc2d92db 100644 --- a/089850/day/candle-day-250.csv +++ b/089850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5830,5940,6070,5560,134818,773565330,00,0.00,N,2,30, 20250408,5800,5800,6000,5800,51898,305440950,00,0.00,N,2,40, 20250407,5760,5960,5960,5640,54809,315815390,00,0.00,N,5,-360, 20250404,6120,6000,6140,5930,18015,108280470,00,0.00,N,2,110, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 9b06bdcddd93..fc408e4cb76d 100644 --- a/089860/day/candle-day-250.csv +++ b/089860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,26400,27150,27150,26050,79278,2090497525,00,0.00,N,5,-950, 20250408,27350,27500,27500,26950,37947,1030040325,00,0.00,N,5,-50, 20250407,27400,27850,27850,26950,52698,1443252100,00,0.00,N,5,-950, 20250404,28350,28300,28350,27950,39515,1111351700,00,0.00,N,3,0, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index b473b16e9e7c..0f93f8fef4ab 100644 --- a/089890/day/candle-day-250.csv +++ b/089890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6010,6110,6310,6000,48877,299260180,00,0.00,N,5,-170, 20250408,6180,6220,6450,6180,29170,184745955,00,0.00,N,2,20, 20250407,6160,6620,6690,6150,98840,626758820,00,0.00,N,5,-700, 20250404,6860,6580,6990,6580,29337,198363280,00,0.00,N,5,-10, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index eef5fecb034e..237e3a199b44 100644 --- a/089970/day/candle-day-250.csv +++ b/089970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10250,9920,10320,9900,64956,653961250,00,0.00,N,2,80, 20250408,10170,10290,10460,9870,103433,1044487845,00,0.00,N,2,170, 20250407,10000,9890,10480,9500,214559,2098756610,00,0.00,N,5,-500, 20250404,10500,11190,11190,10350,116782,1246527655,00,0.00,N,5,-750, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index cf89999110ee..89697c97d94c 100644 --- a/089980/day/candle-day-250.csv +++ b/089980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13800,13700,13980,13540,60475,826413810,00,0.00,N,5,-190, 20250408,13990,14020,14200,13760,59759,834820915,00,0.00,N,2,50, 20250407,13940,14550,14550,13860,57812,808873490,00,0.00,N,5,-750, 20250404,14690,13980,14700,13810,81228,1168487405,00,0.00,N,2,650, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index b5abcbff7ed7..0ded7685a226 100644 --- a/090080/day/candle-day-250.csv +++ b/090080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1501,1793,1793,1501,2705881,4372397311,00,0.00,N,5,-340, 20250408,1841,1800,2150,1646,23295362,45036154900,00,0.00,N,2,41, 20250407,1800,1668,1958,1600,29405287,52828496746,00,0.00,N,2,200, 20250404,1600,1335,1720,1124,28082097,41999095677,00,0.00,N,2,265, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index 225bdf08ee35..b9d13b6a0bdc 100644 --- a/090150/day/candle-day-250.csv +++ b/090150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,809,803,823,792,182376,148849235,00,0.00,N,2,6, 20250408,803,784,818,784,199785,161708541,00,0.00,N,2,12, 20250407,791,766,803,766,145064,114200261,00,0.00,N,5,-1, 20250404,792,756,796,756,205088,160785159,00,0.00,N,2,18, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index 3d64e448d211..dae119dafe9d 100644 --- a/090350/day/candle-day-250.csv +++ b/090350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7080,7200,7280,7000,73945,526649025,00,0.00,N,5,-190, 20250408,7270,7320,7350,7220,58779,426982810,00,0.00,N,2,60, 20250407,7210,7520,7570,7200,97551,707895390,00,0.00,N,5,-310, 20250404,7520,7500,7630,7420,58405,438146105,00,0.00,N,2,10, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index a9214fbfe2c8..59f92151d654 100644 --- a/090360/day/candle-day-250.csv +++ b/090360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,20200,19990,21200,19990,47186,963104475,00,0.00,N,5,-300, 20250408,20500,20950,21300,20500,47215,985111375,00,0.00,N,5,-100, 20250407,20600,21250,21250,20450,72619,1505133625,00,0.00,N,5,-1400, 20250404,22000,22200,22500,21650,69818,1538709625,00,0.00,N,5,-100, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index 98ed9d378a83..4d7a8d1e227a 100644 --- a/090370/day/candle-day-250.csv +++ b/090370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1339,1365,1380,1338,7995,10856445,00,0.00,N,5,-26, 20250408,1365,1405,1421,1365,41310,57401466,00,0.00,N,5,-30, 20250407,1395,1465,1465,1394,26728,37583626,00,0.00,N,5,-73, 20250404,1468,1473,1489,1430,25179,36965032,00,0.00,N,5,-21, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index 3baaadc8ac7c..2f53c2a36e3b 100644 --- a/090410/day/candle-day-250.csv +++ b/090410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1605,1560,1768,1543,5528594,9146640372,00,0.00,N,2,52, 20250408,1553,1571,1580,1535,374795,584972551,00,0.00,N,2,33, 20250407,1520,1550,1554,1500,404552,615418208,00,0.00,N,5,-43, 20250404,1563,1500,1568,1482,556943,858914269,00,0.00,N,2,52, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index f8c16b1d8eaa..c3834ebff3e5 100644 --- a/090430/day/candle-day-250.csv +++ b/090430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,101200,103300,105200,100600,314925,32118509350,00,0.00,N,5,-2900, 20250408,104100,106700,107200,103800,264679,27723302700,00,0.00,N,2,100, 20250407,104000,106700,106900,103600,349131,36664207050,00,0.00,N,5,-6300, 20250404,110300,105500,110400,105500,350485,38126517700,00,0.00,N,2,2700, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 3ac134696101..1b8dcefb02e5 100644 --- a/090460/day/candle-day-250.csv +++ b/090460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11160,11280,11540,11030,378909,4242793310,00,0.00,N,5,-460, 20250408,11620,11860,12150,11600,137854,1622997070,00,0.00,N,5,-80, 20250407,11700,12390,12400,11680,270983,3240618885,00,0.00,N,5,-1140, 20250404,12840,12610,13240,12480,227198,2904342360,00,0.00,N,5,-120, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 8bc4476a0276..ef6c3caee5ae 100644 --- a/090470/day/candle-day-250.csv +++ b/090470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3950,4015,4080,3880,12292,48401091,00,0.00,N,5,-60, 20250408,4010,3750,4075,3750,26611,104243430,00,0.00,N,2,150, 20250407,3860,4030,4030,3745,38125,146760229,00,0.00,N,5,-170, 20250404,4030,4110,4175,4000,14730,60030575,00,0.00,N,5,-80, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 12b7920db4c3..22085a95803d 100644 --- a/090710/day/candle-day-250.csv +++ b/090710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1675,1681,1712,1650,2234407,3752985152,00,0.00,N,5,-40, 20250408,1715,1810,1825,1706,2421439,4255356815,00,0.00,N,5,-35, 20250407,1750,1800,1803,1715,3302113,5783844008,00,0.00,N,5,-124, 20250404,1874,1965,1965,1850,4858221,9152210956,00,0.00,N,5,-102, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 7bcb4ae3fe65..80af611ecb3c 100644 --- a/090850/day/candle-day-250.csv +++ b/090850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5010,5000,5250,4945,232835,1182088750,00,0.00,N,3,0, 20250408,5010,5110,5200,4895,277242,1395571429,00,0.00,N,2,30, 20250407,4980,5190,5500,4880,526579,2731640517,00,0.00,N,5,-200, 20250404,5180,4915,5400,4875,277849,1428369825,00,0.00,N,2,230, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 20d68a886fd1..3dfadffce500 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250409,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250408,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250407,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250404,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250403,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 21eae506bc3a..de85a60cc887 100644 --- a/091120/day/candle-day-250.csv +++ b/091120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11300,11120,11900,10880,237642,2690813950,00,0.00,N,5,-140, 20250408,11440,11600,11970,11340,168672,1950885575,00,0.00,N,5,-60, 20250407,11500,12090,12090,11470,166009,1949744750,00,0.00,N,5,-1100, 20250404,12600,12300,13130,12300,132644,1672472255,00,0.00,N,5,-130, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index 4ba031f2d45a..542ca74e6c6b 100644 --- a/091340/day/candle-day-250.csv +++ b/091340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2330,2415,2480,2295,42620,100325967,00,0.00,N,5,-85, 20250408,2415,2435,2480,2370,27241,65962305,00,0.00,N,2,50, 20250407,2365,2520,2520,2270,145149,341987192,00,0.00,N,5,-190, 20250404,2555,2585,2630,2500,55625,141602425,00,0.00,N,5,-30, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index a9963b3e85f3..0998b6648da7 100644 --- a/091440/day/candle-day-250.csv +++ b/091440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3065,3495,3550,2995,313381,999090132,00,0.00,N,5,-430, 20250408,3495,3900,3900,3465,240224,861470610,00,0.00,N,5,-185, 20250407,3680,3800,3860,3465,168767,615935270,00,0.00,N,5,-120, 20250404,3800,3725,3890,3600,136250,508802590,00,0.00,N,2,75, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 1036ceb8b56f..4506bead95ba 100644 --- a/091580/day/candle-day-250.csv +++ b/091580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6730,6700,7030,6590,116025,785657305,00,0.00,N,5,-230, 20250408,6960,7050,7230,6950,53671,378178330,00,0.00,N,5,-50, 20250407,7010,7260,7590,6990,105072,750359245,00,0.00,N,5,-580, 20250404,7590,7360,7640,7010,57518,425608555,00,0.00,N,2,230, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 59c897db488c..1ca1b542de25 100644 --- a/091590/day/candle-day-250.csv +++ b/091590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3975,3895,4065,3750,72258,284271712,00,0.00,N,2,110, 20250408,3865,3715,3940,3710,33737,130181275,00,0.00,N,2,125, 20250407,3740,3715,3770,3625,14336,53296495,00,0.00,N,5,-10, 20250404,3750,3580,3750,3580,14567,53635835,00,0.00,N,2,150, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index 1af2b246327b..08fd6fabfb0e 100644 --- a/091700/day/candle-day-250.csv +++ b/091700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6580,6600,6600,6460,261870,1707775365,00,0.00,N,5,-20, 20250408,6600,6690,6700,6570,115698,767267980,00,0.00,N,3,0, 20250407,6600,6680,6700,6550,169732,1120573400,00,0.00,N,5,-260, 20250404,6860,6710,6870,6670,165194,1118410980,00,0.00,N,2,80, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index 0bd55203b88a..92a3952ce6fc 100644 --- a/091810/day/candle-day-250.csv +++ b/091810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1935,1993,2015,1935,561646,1101782588,00,0.00,N,5,-62, 20250408,1997,2010,2035,1997,353230,712242376,00,0.00,N,5,-3, 20250407,2000,1990,2025,1978,712966,1421712645,00,0.00,N,5,-70, 20250404,2070,1980,2105,1980,513481,1049888859,00,0.00,N,2,30, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index dec7e01acb45..2d78aefbaa97 100644 --- a/091970/day/candle-day-250.csv +++ b/091970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,580,600,609,575,54948,32234270,00,0.00,N,5,-20, 20250408,600,570,600,570,62486,36694986,00,0.00,N,2,30, 20250407,570,589,592,558,75896,43585339,00,0.00,N,5,-25, 20250404,595,597,602,566,51129,30189767,00,0.00,N,5,-7, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 83153fb43aba..8eb2fa16bb5d 100644 --- a/092040/day/candle-day-250.csv +++ b/092040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3100,3105,3215,3075,165270,514136220,00,0.00,N,5,-80, 20250408,3180,3280,3375,3175,113929,367917999,00,0.00,N,5,-65, 20250407,3245,3440,3465,3210,172354,566054509,00,0.00,N,5,-245, 20250404,3490,3430,3520,3345,109625,373114534,00,0.00,N,2,35, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index b92b664cbab8..75d5d5c3a5df 100644 --- a/092070/day/candle-day-250.csv +++ b/092070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8980,8900,9100,8770,21582,192972350,00,0.00,N,2,90, 20250408,8890,9430,9480,8890,47013,426617315,00,0.00,N,5,-270, 20250407,9160,9210,9630,9070,58581,538386695,00,0.00,N,5,-520, 20250404,9680,9720,10140,9330,51594,501249840,00,0.00,N,5,-370, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index 6eecbf642093..b4eb7ae338a5 100644 --- a/092130/day/candle-day-250.csv +++ b/092130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13690,13950,13950,13670,12390,171188315,00,0.00,N,5,-270, 20250408,13960,13780,13970,13780,5024,69772150,00,0.00,N,2,200, 20250407,13760,13980,13980,13600,17556,240931435,00,0.00,N,5,-240, 20250404,14000,14210,14210,13970,11489,161142730,00,0.00,N,5,-210, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index ae765a55d45f..3a0c7000f34d 100644 --- a/092190/day/candle-day-250.csv +++ b/092190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2955,3010,3010,2790,25138,73487901,00,0.00,N,5,-55, 20250408,3010,3100,3110,3000,12787,38823016,00,0.00,N,5,-10, 20250407,3020,3175,3175,3015,22037,67264175,00,0.00,N,5,-180, 20250404,3200,3160,3245,3110,11519,36450635,00,0.00,N,2,40, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index 68e23e9946ad..c8733487e2c9 100644 --- a/092200/day/candle-day-250.csv +++ b/092200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3635,3610,3730,3580,110584,403832345,00,0.00,N,5,-80, 20250408,3715,3760,3870,3685,137566,515926270,00,0.00,N,5,-5, 20250407,3720,3850,3850,3670,178632,664793892,00,0.00,N,5,-205, 20250404,3925,3730,4000,3730,147286,573055371,00,0.00,N,2,25, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index b3f25f48b6b3..4d521b479901 100644 --- a/092220/day/candle-day-250.csv +++ b/092220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,631,652,665,627,1099864,705959620,00,0.00,N,5,-32, 20250408,663,670,682,655,769303,513589706,00,0.00,N,5,-1, 20250407,664,675,699,664,943867,633143883,00,0.00,N,5,-41, 20250404,705,695,717,683,728164,507467296,00,0.00,N,2,4, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 1f350260794f..b58496cd251e 100644 --- a/092230/day/candle-day-250.csv +++ b/092230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,54300,54100,54800,53800,1909,103368800,00,0.00,N,3,0, 20250408,54300,53700,55100,53600,1899,102819200,00,0.00,N,2,1100, 20250407,53200,54500,54700,53200,4493,241314450,00,0.00,N,5,-1900, 20250404,55100,55200,55700,54700,3312,182568250,00,0.00,N,5,-200, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 27c50dd6ce36..3c34b0ec4aaf 100644 --- a/092300/day/candle-day-250.csv +++ b/092300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2665,2710,2780,2640,293319,792497004,00,0.00,N,5,-115, 20250408,2780,2635,3100,2635,2018494,5902131545,00,0.00,N,2,190, 20250407,2590,2750,2750,2575,154741,404125515,00,0.00,N,5,-195, 20250404,2785,2820,2845,2695,137850,380466910,00,0.00,N,5,-5, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 19afd7f70339..afc700f66f1a 100644 --- a/092440/day/candle-day-250.csv +++ b/092440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2225,2265,2265,2170,19408,42790630,00,0.00,N,5,-10, 20250408,2235,2205,2235,2190,9795,21676675,00,0.00,N,2,55, 20250407,2180,2245,2245,2175,52587,115614425,00,0.00,N,5,-65, 20250404,2245,2235,2255,2215,14519,32440032,00,0.00,N,2,10, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index d96f3edea422..e1f2822e5c8f 100644 --- a/092460/day/candle-day-250.csv +++ b/092460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7640,7860,7900,7570,47969,368841120,00,0.00,N,5,-110, 20250408,7750,7650,7860,7600,69447,537916595,00,0.00,N,2,250, 20250407,7500,7890,7890,7460,160242,1218647090,00,0.00,N,5,-580, 20250404,8080,8330,8520,7970,170560,1401103650,00,0.00,N,5,-300, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index e9248714e773..4c638f6cfcfe 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1137,1137,1137,1137,1,1137,00,0.00,N,5,-1, 20250408,1138,1138,1138,1138,1,1138,00,0.00,N,5,-1, 20250407,1139,1139,1139,1139,1,1139,00,0.00,N,2,139, 20250404,1000,1000,1000,1000,2,2000,00,0.00,N,2,45, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 9dd9256f6e18..ec28374644b3 100644 --- a/092600/day/candle-day-250.csv +++ b/092600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,594,594,619,571,65199,38384785,00,0.00,N,3,0, 20250408,594,597,620,593,38185,22992795,00,0.00,N,2,1, 20250407,593,623,623,571,69743,41056006,00,0.00,N,5,-30, 20250404,623,627,638,602,41839,25970268,00,0.00,N,2,4, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index f2ba35638d4c..2fbde2a80858 100644 --- a/092730/day/candle-day-250.csv +++ b/092730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12540,12830,12900,12370,79735,999516070,00,0.00,N,5,-290, 20250408,12830,12970,12970,12400,114553,1454335695,00,0.00,N,2,50, 20250407,12780,13300,13300,12520,167785,2153666965,00,0.00,N,5,-660, 20250404,13440,13490,13680,13050,136018,1810188790,00,0.00,N,5,-290, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index 7453b69db6bd..b9266e66852f 100644 --- a/092780/day/candle-day-250.csv +++ b/092780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4275,4335,4400,4275,10223,44117895,00,0.00,N,5,-110, 20250408,4385,4400,4600,4355,7067,31053725,00,0.00,N,2,5, 20250407,4380,4445,4445,4250,19441,83451577,00,0.00,N,5,-110, 20250404,4490,4390,4520,4310,11986,52425110,00,0.00,N,2,80, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index 7b9adca74ba9..fbdea78bf561 100644 --- a/092790/day/candle-day-250.csv +++ b/092790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14090,13300,14250,12430,11965447,161964307025,00,0.00,N,2,2930, 20250408,11160,11380,11530,10700,727117,8107247415,00,0.00,N,2,210, 20250407,10950,11780,11980,10860,1184010,13182212015,00,0.00,N,5,-1610, 20250404,12560,13550,14030,11930,2086520,27289292380,00,0.00,N,5,-670, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index 0d719731684d..582d37dce124 100644 --- a/092870/day/candle-day-250.csv +++ b/092870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10120,10320,11870,9960,589016,6367326720,00,0.00,N,5,-800, 20250408,10920,10420,11400,10420,167295,1804507210,00,0.00,N,2,1120, 20250407,9800,10550,10550,9790,84045,835669355,00,0.00,N,5,-900, 20250404,10700,10770,11130,10450,63428,680085280,00,0.00,N,5,-300, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index 4293e5246555..f3428f9bf017 100644 --- a/093050/day/candle-day-250.csv +++ b/093050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13770,13960,14130,13660,54797,761567100,00,0.00,N,5,-330, 20250408,14100,14490,14490,13940,28988,407612750,00,0.00,N,5,-50, 20250407,14150,14230,14500,13990,29431,414381260,00,0.00,N,5,-340, 20250404,14490,14480,14510,14240,51018,732053470,00,0.00,N,2,10, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index da6d1e3259d1..517b28300095 100644 --- a/093190/day/candle-day-250.csv +++ b/093190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5030,5080,5170,5010,26114,132474190,00,0.00,N,5,-40, 20250408,5070,4990,5110,4985,17995,90800660,00,0.00,N,2,130, 20250407,4940,5130,5130,4855,29895,150538326,00,0.00,N,5,-250, 20250404,5190,5200,5250,5140,15582,80386670,00,0.00,N,5,-10, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index 91ea666df6fb..265e2135ef27 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250409,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250408,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250407,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250404,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250403,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index 4ca770e19c9c..f0bcc47bb278 100644 --- a/093240/day/candle-day-250.csv +++ b/093240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2985,3140,3190,2890,3748934,11449052910,00,0.00,N,5,-110, 20250408,3095,2905,3155,2750,5459839,16373503732,00,0.00,N,2,250, 20250407,2845,2685,2950,2535,5085672,14231028821,00,0.00,N,2,230, 20250404,2615,3140,3600,2095,21135867,62371175270,00,0.00,N,5,-365, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index 34482355436a..183f9822fa91 100644 --- a/093320/day/candle-day-250.csv +++ b/093320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,73000,77000,77100,72300,37322,2763648900,00,0.00,N,5,-5200, 20250408,78200,80300,80900,77300,53580,4213397600,00,0.00,N,5,-100, 20250407,78300,77200,79300,76700,35273,2756480750,00,0.00,N,5,-1200, 20250404,79500,79000,80000,78400,25746,2045243700,00,0.00,N,2,100, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 607543422c48..401f41883872 100644 --- a/093370/day/candle-day-250.csv +++ b/093370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3830,3935,4025,3800,359957,1398474253,00,0.00,N,5,-170, 20250408,4000,4090,4145,3995,304519,1234914425,00,0.00,N,5,-50, 20250407,4050,4230,4235,4035,445130,1822566043,00,0.00,N,5,-320, 20250404,4370,4230,4405,4190,372599,1601950409,00,0.00,N,2,35, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 8c0a6799a2d9..1ea9afedb3fb 100644 --- a/093380/day/candle-day-250.csv +++ b/093380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2350,2345,2580,2325,10742,25759835,00,0.00,N,2,5, 20250408,2345,2335,2480,2335,19096,45477950,00,0.00,N,2,10, 20250407,2335,2500,2500,2335,36146,85830855,00,0.00,N,5,-175, 20250404,2510,2410,2540,2385,13328,32641595,00,0.00,N,2,100, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 8fe5c9b79ba9..49faa7184ebc 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4500,4500,4500,4500,1,4500,00,0.00,N,2,10, 20250408,4490,4490,4490,4490,1,4490,00,0.00,N,2,495, 20250407,3995,3995,3995,3965,1327,5285800,00,0.00,N,2,515, 20250404,3480,3480,3480,3480,0,0,00,0.00,N,3,-610, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 5f25f6cb5055..69e00c483844 100644 --- a/093520/day/candle-day-250.csv +++ b/093520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9550,9690,9900,9380,69352,662665905,00,0.00,N,5,-210, 20250408,9760,9800,10150,9730,77364,766046200,00,0.00,N,2,50, 20250407,9710,10150,10170,9680,94390,930824400,00,0.00,N,5,-660, 20250404,10370,10370,10500,10000,47092,482294610,00,0.00,N,5,-100, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index bc3189150b50..6aeecc94a935 100644 --- a/093640/day/candle-day-250.csv +++ b/093640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3075,3100,3280,2970,55012,170044211,00,0.00,N,5,-105, 20250408,3180,3355,3450,3025,71277,228488418,00,0.00,N,5,-125, 20250407,3305,3555,3555,3270,77531,258791771,00,0.00,N,5,-280, 20250404,3585,3450,3585,3225,60047,201526177,00,0.00,N,2,160, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 70024ed76869..ae3bc8db02ef 100644 --- a/093920/day/candle-day-250.csv +++ b/093920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5070,5130,5130,5010,13765,69554575,00,0.00,N,5,-60, 20250408,5130,5180,5180,5100,10910,55880070,00,0.00,N,2,30, 20250407,5100,5200,5200,5050,11488,58652815,00,0.00,N,5,-100, 20250404,5200,5100,5210,5100,25006,128418070,00,0.00,N,2,40, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index da0cde128215..95955c451de1 100644 --- a/094170/day/candle-day-250.csv +++ b/094170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,18960,19010,19340,18650,125920,2392198220,00,0.00,N,5,-290, 20250408,19250,20000,20000,19000,174049,3387979670,00,0.00,N,5,-270, 20250407,19520,19910,20250,19350,133415,2630105715,00,0.00,N,5,-930, 20250404,20450,20000,20750,19900,122948,2481730505,00,0.00,N,2,200, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index f2a4db5210eb..77c20427e690 100644 --- a/094280/day/candle-day-250.csv +++ b/094280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11530,11600,11730,11510,8429,97267305,00,0.00,N,5,-70, 20250408,11600,11510,11980,11510,22909,269111210,00,0.00,N,2,90, 20250407,11510,11760,11760,11470,13968,161528440,00,0.00,N,5,-250, 20250404,11760,11780,11810,11740,2529,29735315,00,0.00,N,5,-20, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index 3065b9dccef4..5a0802b085a7 100644 --- a/094360/day/candle-day-250.csv +++ b/094360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13780,13510,14150,13510,120209,1655906515,00,0.00,N,5,-410, 20250408,14190,14400,14730,14000,125231,1802909940,00,0.00,N,2,110, 20250407,14080,15120,15250,14020,190224,2740639570,00,0.00,N,5,-1630, 20250404,15710,15410,16060,15350,106432,1663278005,00,0.00,N,5,-200, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index 2775501c3680..f6ff8cdaf500 100644 --- a/094480/day/candle-day-250.csv +++ b/094480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8150,8270,8480,7880,595376,4867547585,00,0.00,N,5,-190, 20250408,8340,8360,8680,8190,1314155,11113661990,00,0.00,N,3,0, 20250407,8340,8630,8710,7930,2591149,21762022180,00,0.00,N,2,190, 20250404,8150,7730,8300,7490,1573816,12541076320,00,0.00,N,2,520, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index fb758073ab71..c21e05d42e86 100644 --- a/094800/day/candle-day-250.csv +++ b/094800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4045,4060,4080,4010,81700,330771305,00,0.00,N,5,-25, 20250408,4070,4065,4095,4055,90669,369476075,00,0.00,N,2,5, 20250407,4065,4150,4160,4060,66687,272823740,00,0.00,N,5,-95, 20250404,4160,4190,4210,4155,21425,89440995,00,0.00,N,5,-30, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index 1654f44492b8..eb3bc53c8da9 100644 --- a/094820/day/candle-day-250.csv +++ b/094820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7600,7720,7820,7320,29823,225796890,00,0.00,N,5,-200, 20250408,7800,7650,8010,7640,53446,416892550,00,0.00,N,2,210, 20250407,7590,8070,8070,7540,65273,500629765,00,0.00,N,5,-600, 20250404,8190,8220,8350,7880,51570,416848130,00,0.00,N,5,-30, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 10d463b41a24..76eb9c1fd401 100644 --- a/094840/day/candle-day-250.csv +++ b/094840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7120,7290,8600,7060,3063016,24384026830,00,0.00,N,5,-50, 20250408,7170,6690,7290,6540,403212,2853156790,00,0.00,N,2,500, 20250407,6670,6470,6910,6450,281849,1889098315,00,0.00,N,2,220, 20250404,6450,6300,6900,6200,263139,1726698150,00,0.00,N,2,50, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index 8218bcaee6c3..6396334722a5 100644 --- a/094850/day/candle-day-250.csv +++ b/094850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5830,6140,6140,5770,180150,1060657275,00,0.00,N,5,-310, 20250408,6140,6050,6300,6050,252133,1553290260,00,0.00,N,2,100, 20250407,6040,5990,6260,5840,246538,1490608830,00,0.00,N,5,-110, 20250404,6150,6050,6200,5980,321628,1968338135,00,0.00,N,2,50, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 56e1b44601ed..94b22a5e123d 100644 --- a/094860/day/candle-day-250.csv +++ b/094860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,834,858,858,834,9739,8265804,00,0.00,N,5,-25, 20250408,859,861,861,835,22578,19232527,00,0.00,N,5,-2, 20250407,861,894,894,841,21113,18366801,00,0.00,N,5,-33, 20250404,894,874,894,874,19091,16744718,00,0.00,N,2,20, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index a9d0bd318167..aeac8d496432 100644 --- a/094940/day/candle-day-250.csv +++ b/094940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6650,6840,6980,6610,114727,775776190,00,0.00,N,5,-260, 20250408,6910,6900,7060,6850,108961,757891955,00,0.00,N,2,90, 20250407,6820,6800,7130,6770,211802,1471012225,00,0.00,N,5,-130, 20250404,6950,6500,6950,6440,157860,1074754620,00,0.00,N,2,370, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index 5a518ee6df30..c3acab7ce9e8 100644 --- a/094970/day/candle-day-250.csv +++ b/094970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2090,2130,2140,2050,101767,212652120,00,0.00,N,5,-50, 20250408,2140,2125,2170,2100,108792,232520815,00,0.00,N,2,40, 20250407,2100,2225,2230,2090,168803,362209843,00,0.00,N,5,-180, 20250404,2280,2285,2295,2235,171764,389036847,00,0.00,N,5,-35, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index e804d7524f14..2d7d177a7e52 100644 --- a/095190/day/candle-day-250.csv +++ b/095190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1901,1950,2015,1885,127578,245214664,00,0.00,N,5,-84, 20250408,1985,1960,1992,1940,73211,143379248,00,0.00,N,2,33, 20250407,1952,2030,2030,1940,131468,258813429,00,0.00,N,5,-108, 20250404,2060,1965,2060,1955,132653,265359661,00,0.00,N,2,79, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 39acf8f0c30b..a3c131f0d5c9 100644 --- a/095270/day/candle-day-250.csv +++ b/095270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4290,4550,4550,4210,10867,47064335,00,0.00,N,5,-165, 20250408,4455,4270,4500,4270,22381,99761151,00,0.00,N,2,140, 20250407,4315,4400,4415,3900,64575,277214870,00,0.00,N,5,-130, 20250404,4445,4445,4575,4370,11082,49229105,00,0.00,N,2,5, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index 4d8aaa58ca7b..bd4c67783d11 100644 --- a/095340/day/candle-day-250.csv +++ b/095340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,43600,44900,45600,42800,268557,11746142575,00,0.00,N,5,-1950, 20250408,45550,47150,47950,45100,169087,7880671475,00,0.00,N,2,350, 20250407,45200,47100,47750,45050,211403,9765687100,00,0.00,N,5,-4700, 20250404,49900,50700,52100,48500,255770,12747286325,00,0.00,N,5,-1400, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 66e969425da1..08325090e055 100644 --- a/095500/day/candle-day-250.csv +++ b/095500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7040,7040,7320,6950,103071,729312495,00,0.00,N,5,-160, 20250408,7200,7400,7570,7150,114906,840968375,00,0.00,N,5,-140, 20250407,7340,7760,7880,7330,188633,1420902320,00,0.00,N,5,-680, 20250404,8020,7680,8170,7680,156794,1251176760,00,0.00,N,2,190, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index 29af2a770503..fccfdd925a01 100644 --- a/095570/day/candle-day-250.csv +++ b/095570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3630,3600,3710,3517,172192,623940732,00,0.00,N,2,30, 20250408,3600,3570,3655,3550,79119,284698570,00,0.00,N,2,50, 20250407,3550,3670,3670,3535,180901,646444699,00,0.00,N,5,-145, 20250404,3695,3695,3725,3645,115082,423265035,00,0.00,N,3,0, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 0e8f4d7fb3ce..0c5764cc7b37 100644 --- a/095610/day/candle-day-250.csv +++ b/095610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17390,17920,18070,17230,117855,2065091255,00,0.00,N,5,-610, 20250408,18000,18550,18820,17950,124312,2263425765,00,0.00,N,2,60, 20250407,17940,18420,18890,17520,113172,2062771890,00,0.00,N,5,-1470, 20250404,19410,21000,21050,19090,286289,5668968740,00,0.00,N,5,-1840, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index ff5fab37fce4..bfa9163f2f1f 100644 --- a/095660/day/candle-day-250.csv +++ b/095660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,21150,21550,21750,21000,60305,1282914775,00,0.00,N,5,-600, 20250408,21750,21900,22350,21750,63424,1397374925,00,0.00,N,3,0, 20250407,21750,22050,22350,21600,93526,2057022925,00,0.00,N,5,-1050, 20250404,22800,22700,23150,22450,86273,1962402050,00,0.00,N,3,0, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index 347deca00e01..cca13fd8b360 100644 --- a/095700/day/candle-day-250.csv +++ b/095700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3685,3875,3880,3510,97011,362091057,00,0.00,N,5,-150, 20250408,3835,3800,3925,3800,89861,346239272,00,0.00,N,2,35, 20250407,3800,3985,4065,3760,118349,450970340,00,0.00,N,5,-215, 20250404,4015,3805,4080,3805,106430,423033556,00,0.00,N,2,225, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index 335624f44f23..dcf43c7c0599 100644 --- a/095720/day/candle-day-250.csv +++ b/095720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1518,1567,1600,1495,263339,406204412,00,0.00,N,5,-53, 20250408,1571,1589,1600,1543,519279,817792980,00,0.00,N,2,16, 20250407,1555,1486,1614,1427,1175488,1821793993,00,0.00,N,2,69, 20250404,1486,1440,1530,1439,109692,160825419,00,0.00,N,2,27, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 55e2abf500e6..0d17e01f5d17 100644 --- a/095910/day/candle-day-250.csv +++ b/095910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1484,1482,1530,1465,53416,79938306,00,0.00,N,2,14, 20250408,1470,1461,1495,1420,42280,62148390,00,0.00,N,2,9, 20250407,1461,1477,1492,1383,66845,96623548,00,0.00,N,5,-36, 20250404,1497,1415,1510,1410,103744,154112933,00,0.00,N,2,82, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index 2e690a5ccc19..580ff05d229e 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,271,271,271,271,0,0,00,0.00,Y,3,0, +20250409,271,271,271,271,0,0,00,0.00,Y,3,0, +20250408,271,271,271,271,0,0,00,0.00,Y,0,0, 20250407,271,271,271,271,0,0,00,0.00,Y,0,0, 20250404,271,271,271,271,0,0,00,0.00,N,0,0, 20250403,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 7816a9b5918e..3502a824023a 100644 --- a/096240/day/candle-day-250.csv +++ b/096240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13160,13250,13260,12990,35562,465676305,00,0.00,N,5,-170, 20250408,13330,13420,13420,13280,13634,181724330,00,0.00,N,2,60, 20250407,13270,13800,13800,13260,33623,449132345,00,0.00,N,5,-580, 20250404,13850,13670,13860,13550,15063,205273310,00,0.00,N,2,170, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index 5b2760b95358..4ded1fcf49e6 100644 --- a/096250/day/candle-day-250.csv +++ b/096250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11900,12460,13200,11120,1555884,19113291400,00,0.00,N,5,-130, 20250408,12030,10030,12090,9910,961842,10869929990,00,0.00,N,2,2180, 20250407,9850,9940,10840,9350,183796,1840711410,00,0.00,N,5,-240, 20250404,10090,9900,10190,9800,40474,404496535,00,0.00,N,5,-20, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 7f6f222c8a14..72184ebef237 100644 --- a/096350/day/candle-day-250.csv +++ b/096350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,325,325,334,316,380069,123143402,00,0.00,N,5,-2, 20250408,327,325,336,321,306100,99238819,00,0.00,N,2,2, 20250407,325,339,339,319,817895,266169760,00,0.00,N,5,-17, 20250404,342,340,344,333,409690,138183655,00,0.00,N,5,-1, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 98077024efa7..9db0d03726bb 100644 --- a/096530/day/candle-day-250.csv +++ b/096530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,22500,22350,22650,22200,173696,3897848225,00,0.00,N,5,-50, 20250408,22550,22000,23000,21950,262429,5929482425,00,0.00,N,2,850, 20250407,21700,21950,22200,21450,206158,4493307300,00,0.00,N,5,-1000, 20250404,22700,22350,23100,22300,148393,3374315450,00,0.00,N,5,-200, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 73b1a0d409fa..e434a19c77e5 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250409,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250408,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250407,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250404,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250403,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 82770d9fd7ce..3c680d97c39b 100644 --- a/096630/day/candle-day-250.csv +++ b/096630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,627,654,671,626,401392,255458026,00,0.00,N,5,-35, 20250408,662,665,675,643,655980,431474589,00,0.00,N,5,-1, 20250407,663,649,694,639,1682426,1136537032,00,0.00,N,2,12, 20250404,651,575,672,575,1468671,929363096,00,0.00,N,2,63, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index b1d7a7b7887d..580d8b91a0fe 100644 --- a/096690/day/candle-day-250.csv +++ b/096690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1489,1523,1523,1450,69007,102721400,00,0.00,N,5,-39, 20250408,1528,1510,1556,1468,77902,117765472,00,0.00,N,2,18, 20250407,1510,1554,1558,1490,69040,103964460,00,0.00,N,5,-48, 20250404,1558,1481,1560,1440,190486,289552438,00,0.00,N,2,57, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index db2cde2f738d..e3efeef28215 100644 --- a/096760/day/candle-day-250.csv +++ b/096760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2965,2880,2985,2880,48476,142619480,00,0.00,N,2,20, 20250408,2945,2970,3000,2920,35450,104698970,00,0.00,N,2,25, 20250407,2920,2930,2995,2915,59768,175043611,00,0.00,N,5,-85, 20250404,3005,2980,3010,2955,18781,56155171,00,0.00,N,2,30, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index 474b1e3d6645..302ca1d1f949 100644 --- a/096770/day/candle-day-250.csv +++ b/096770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,92700,95500,97600,92600,393993,37241647050,00,0.00,N,5,-4200, 20250408,96900,99500,100100,96300,372704,36346347500,00,0.00,N,5,-800, 20250407,97700,101100,101300,97000,454319,45005047500,00,0.00,N,5,-7600, 20250404,105300,101800,106000,100800,398913,41480564650,00,0.00,N,2,2600, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index a5ac0ee31928..5a8cd7977e30 100644 --- a/096870/day/candle-day-250.csv +++ b/096870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2640,2650,2690,2630,4572,12155375,00,0.00,N,5,-30, 20250408,2670,2610,2785,2590,12542,33838705,00,0.00,N,2,60, 20250407,2610,2560,2815,2560,10303,27261590,00,0.00,N,5,-80, 20250404,2690,2630,2690,2555,5180,13529400,00,0.00,N,2,60, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 5dad0aad6a41..d91d6eaf0421 100644 --- a/097230/day/candle-day-250.csv +++ b/097230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6520,6600,6670,6210,1648694,10663846985,00,0.00,N,2,220, 20250408,6300,5880,6410,5850,1231388,7587718770,00,0.00,N,2,630, 20250407,5670,6050,6050,5630,875620,5060681825,00,0.00,N,5,-680, 20250404,6350,6400,6670,6050,1706413,10855597555,00,0.00,N,5,-220, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 381c1e3c4429..e8d0e96280cf 100644 --- a/097520/day/candle-day-250.csv +++ b/097520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,20950,21350,21900,20650,41424,871131350,00,0.00,N,5,-600, 20250408,21550,22650,22850,21550,44816,988365450,00,0.00,N,5,-550, 20250407,22100,23400,23750,22100,55134,1243636975,00,0.00,N,5,-1950, 20250404,24050,23650,24500,23650,24209,583565475,00,0.00,N,5,-150, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index 62b7be6f22f3..d20cb9c38783 100644 --- a/097780/day/candle-day-250.csv +++ b/097780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1065,1075,1076,1030,176257,187813613,00,0.00,N,3,0, 20250408,1065,1050,1085,1034,834339,888706185,00,0.00,N,2,26, 20250407,1039,999,1046,970,511769,524119896,00,0.00,N,2,40, 20250404,999,1016,1021,982,66564,67473386,00,0.00,N,5,-22, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index 39a986b09a06..d160838b6016 100644 --- a/097800/day/candle-day-250.csv +++ b/097800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,495,510,513,493,519565,259734976,00,0.00,N,5,-15, 20250408,510,510,532,508,447922,232619653,00,0.00,N,2,6, 20250407,504,535,535,500,812934,412729944,00,0.00,N,5,-39, 20250404,543,545,557,522,411320,221559420,00,0.00,N,5,-8, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 347e07b95721..1f07b46fb3f8 100644 --- a/097870/day/candle-day-250.csv +++ b/097870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5880,5820,6400,5780,597370,3588353305,00,0.00,N,5,-40, 20250408,5920,5890,6040,5840,146987,872843365,00,0.00,N,2,80, 20250407,5840,6050,6140,5670,327730,1906200970,00,0.00,N,5,-410, 20250404,6250,6030,6370,6010,457410,2841521755,00,0.00,N,2,110, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index 7517be571e45..6eab0e351ac2 100644 --- a/097950/day/candle-day-250.csv +++ b/097950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,228500,232000,234500,227500,59695,13680326250,00,0.00,N,5,-6000, 20250408,234500,241000,241000,232000,58489,13730195500,00,0.00,N,5,-3500, 20250407,238000,237500,242000,234500,58831,14000651500,00,0.00,N,5,-8000, 20250404,246000,234000,246000,233500,59684,14371963500,00,0.00,N,2,9500, diff --git a/098070/day/candle-day-250.csv b/098070/day/candle-day-250.csv index 2777a3a27aab..1e928cca27ac 100644 --- a/098070/day/candle-day-250.csv +++ b/098070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,32900,36600,38200,31900,8373455,294553878300,00,0.00,N,2,450, 20250408,32450,31450,33800,30500,5229642,170433946150,00,0.00,N,2,2700, 20250407,29750,28400,31650,26800,3381936,100110608200,00,0.00,N,5,-600, 20250404,30350,33750,34600,29900,3907987,126976075150,00,0.00,N,5,-2800, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index 2be2a40f654e..d605f673858c 100644 --- a/098120/day/candle-day-250.csv +++ b/098120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8370,8520,8600,8150,66915,560774995,00,0.00,N,5,-220, 20250408,8590,8940,8940,8460,92436,802781790,00,0.00,N,2,130, 20250407,8460,8660,8910,8400,163277,1405019720,00,0.00,N,5,-620, 20250404,9080,9120,9300,8810,89594,802947515,00,0.00,N,5,-80, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index 2073757f5a42..a713cd28177e 100644 --- a/098460/day/candle-day-250.csv +++ b/098460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12090,12180,12570,11930,850808,10371408155,00,0.00,N,5,-270, 20250408,12360,12800,12810,12230,821665,10253206540,00,0.00,N,3,0, 20250407,12360,12930,12940,12350,1164241,14649158085,00,0.00,N,5,-1150, 20250404,13510,13620,14050,13250,896815,12201701020,00,0.00,N,5,-350, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index 3e18d443bac6..a41fe9572004 100644 --- a/098660/day/candle-day-250.csv +++ b/098660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2200,2150,2205,2115,5230,11222695,00,0.00,N,2,50, 20250408,2150,2125,2215,2125,12127,26168870,00,0.00,N,2,25, 20250407,2125,2060,2175,2060,32478,67835370,00,0.00,N,2,35, 20250404,2090,2270,2270,2070,13832,29922330,00,0.00,N,5,-90, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index 580b87e891df..8b159ce37626 100644 --- a/099190/day/candle-day-250.csv +++ b/099190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13200,13180,13700,12970,121352,1604084565,00,0.00,N,5,-390, 20250408,13590,13900,14220,13480,102355,1409882225,00,0.00,N,5,-310, 20250407,13900,14060,14260,13800,92880,1296712780,00,0.00,N,5,-910, 20250404,14810,14450,14900,14400,61606,905935330,00,0.00,N,2,230, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index c1d47a17b0a7..b5f95b230036 100644 --- a/099220/day/candle-day-250.csv +++ b/099220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1231,1227,1349,1204,2607897,3290731915,00,0.00,N,5,-2, 20250408,1233,1200,1270,1186,1492130,1848686466,00,0.00,N,2,33, 20250407,1200,1212,1234,1171,937293,1122477726,00,0.00,N,5,-18, 20250404,1218,1165,1238,1145,1664918,1999751303,00,0.00,N,2,53, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 4149e99cef8b..c4540227ca86 100644 --- a/099320/day/candle-day-250.csv +++ b/099320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,38700,39800,40400,38250,72368,2830536350,00,0.00,N,5,-1900, 20250408,40600,40400,41300,40100,39342,1597554600,00,0.00,N,2,1000, 20250407,39600,41400,41950,39500,77279,3101722400,00,0.00,N,5,-4350, 20250404,43950,44600,44600,42500,59966,2613144400,00,0.00,N,5,-1050, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 86c3e04ebd82..ba8fcd512786 100644 --- a/099390/day/candle-day-250.csv +++ b/099390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5150,5330,5330,5150,7388,38330390,00,0.00,N,5,-170, 20250408,5320,5250,5390,5020,9496,49622510,00,0.00,N,2,10, 20250407,5310,5180,5310,4960,20077,102167915,00,0.00,N,2,10, 20250404,5300,5330,5420,5250,7446,39543485,00,0.00,N,5,-60, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index b72cb97e473c..da765e37c500 100644 --- a/099410/day/candle-day-250.csv +++ b/099410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2885,2925,2985,2860,80378,233848610,00,0.00,N,5,-65, 20250408,2950,2900,2975,2820,104661,304720949,00,0.00,N,2,150, 20250407,2800,3030,3045,2785,314680,904329388,00,0.00,N,5,-325, 20250404,3125,3110,3230,3060,192753,603837999,00,0.00,N,5,-80, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index b1eee1f52d6b..e40e974f1584 100644 --- a/099430/day/candle-day-250.csv +++ b/099430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6620,6520,6750,6500,426460,2814996390,00,0.00,N,5,-20, 20250408,6640,6730,6800,6540,345577,2304342950,00,0.00,N,2,140, 20250407,6500,7010,7010,6390,1025235,6802555955,00,0.00,N,5,-700, 20250404,7200,7140,7300,7110,315833,2266796220,00,0.00,N,5,-30, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 12fb670ba6c4..2f0e6af92f10 100644 --- a/099440/day/candle-day-250.csv +++ b/099440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2630,2595,2665,2545,247417,645519720,00,0.00,N,2,35, 20250408,2595,2555,2620,2505,453668,1161965067,00,0.00,N,2,40, 20250407,2555,2520,2610,2455,499880,1261919424,00,0.00,N,5,-85, 20250404,2640,2500,2650,2450,472883,1200398267,00,0.00,N,2,70, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index 4a71d5bb7c54..d4cf3ac7cf99 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250409,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250408,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250407,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250404,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250403,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index 18dbc43a43b1..b8d42d475a75 100644 --- a/099750/day/candle-day-250.csv +++ b/099750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15990,16140,16560,15500,9028,144934845,00,0.00,N,5,-270, 20250408,16260,16360,16780,16140,16584,270657830,00,0.00,N,5,-140, 20250407,16400,17040,17040,16130,9100,148955960,00,0.00,N,5,-640, 20250404,17040,17100,17230,16680,4377,74354840,00,0.00,N,5,-10, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index c77c26d66635..2ffccda800d5 100644 --- a/100030/day/candle-day-250.csv +++ b/100030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15040,15370,15450,14880,1657,24900850,00,0.00,N,5,-330, 20250408,15370,15280,15430,15030,3187,48383480,00,0.00,N,2,100, 20250407,15270,15650,15650,14950,6857,103281110,00,0.00,N,5,-380, 20250404,15650,15580,15700,15010,6300,96513140,00,0.00,N,2,60, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index 4822220f0d07..21f6fcb97c19 100644 --- a/100090/day/candle-day-250.csv +++ b/100090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12160,12140,12700,12070,128274,1569981480,00,0.00,N,5,-170, 20250408,12330,12570,12800,12150,111247,1379560130,00,0.00,N,2,110, 20250407,12220,12940,13090,12140,310880,3862819150,00,0.00,N,5,-1290, 20250404,13510,12840,13590,12300,173073,2307891995,00,0.00,N,2,720, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index c29398e65112..a24fc1916e3d 100644 --- a/100120/day/candle-day-250.csv +++ b/100120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,22150,22150,22550,21900,12013,267718650,00,0.00,N,5,-150, 20250408,22300,22050,22750,22000,23788,531083525,00,0.00,N,2,250, 20250407,22050,22800,22800,21700,20046,440684600,00,0.00,N,5,-800, 20250404,22850,22650,22900,22200,35206,794970750,00,0.00,N,2,250, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index faef2851e5dc..e69525a50a0a 100644 --- a/100130/day/candle-day-250.csv +++ b/100130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2010,2000,2040,2000,64197,129092933,00,0.00,N,5,-45, 20250408,2055,2050,2110,2025,96848,199017529,00,0.00,N,2,20, 20250407,2035,2155,2170,2030,72059,148518580,00,0.00,N,5,-160, 20250404,2195,2125,2195,2105,102831,220865917,00,0.00,N,2,45, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 5def73163475..68086dcc32a2 100644 --- a/100220/day/candle-day-250.csv +++ b/100220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5250,5510,5820,5170,326950,1763008320,00,0.00,N,5,-360, 20250408,5610,5460,5780,5250,478748,2687837770,00,0.00,N,2,110, 20250407,5500,5020,5960,4930,1737480,9666950315,00,0.00,N,2,370, 20250404,5130,4820,5230,4710,122412,612395305,00,0.00,N,2,300, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index 4e00f3632db7..c183d32c40d9 100644 --- a/100250/day/candle-day-250.csv +++ b/100250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3030,3090,3100,2995,203705,617773217,00,0.00,N,5,-60, 20250408,3090,2995,3230,2995,1175414,3677123342,00,0.00,N,2,100, 20250407,2990,3070,3070,2960,189790,567605584,00,0.00,N,5,-85, 20250404,3075,2995,3180,2940,494778,1514203824,00,0.00,N,2,75, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index 3f70c3c40383..078113b22117 100644 --- a/100590/day/candle-day-250.csv +++ b/100590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3050,3070,3125,3040,29173,89515884,00,0.00,N,5,-70, 20250408,3120,3100,3185,3080,29095,90728535,00,0.00,N,2,40, 20250407,3080,3215,3215,3070,40307,124815915,00,0.00,N,5,-165, 20250404,3245,3150,3265,3095,36059,115374145,00,0.00,N,2,70, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index c31d28e3486c..5a5d75432bc2 100644 --- a/100660/day/candle-day-250.csv +++ b/100660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3245,3270,3370,3240,33988,111761996,00,0.00,N,5,-25, 20250408,3270,3240,3380,3225,36074,119236560,00,0.00,N,2,50, 20250407,3220,3330,3335,3215,53379,174498927,00,0.00,N,5,-170, 20250404,3390,3300,3400,3285,40044,133795689,00,0.00,N,2,55, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index 13370bab1834..9d44946e71e1 100644 --- a/100700/day/candle-day-250.csv +++ b/100700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2190,2230,2250,2185,113198,249805513,00,0.00,N,5,-60, 20250408,2250,2235,2270,2235,34617,77952622,00,0.00,N,2,15, 20250407,2235,2325,2325,2230,87320,196735623,00,0.00,N,5,-100, 20250404,2335,2300,2345,2295,21342,49447710,00,0.00,N,2,5, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index 7d269e7274dc..abeb83ae1078 100644 --- a/100790/day/candle-day-250.csv +++ b/100790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4195,4270,4390,4170,110679,470359083,00,0.00,N,5,-185, 20250408,4380,4395,4685,4305,171915,761335565,00,0.00,N,2,140, 20250407,4240,4365,4395,4240,130458,557026420,00,0.00,N,5,-215, 20250404,4455,4380,4535,4360,88894,394113819,00,0.00,N,2,30, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index b4ef54d2be78..95c08872c97a 100644 --- a/100840/day/candle-day-250.csv +++ b/100840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,30700,31350,31750,30150,135218,4163926100,00,0.00,N,2,550, 20250408,30150,29550,30250,29150,118465,3519707425,00,0.00,N,2,1350, 20250407,28800,29550,30600,28400,191886,5586677350,00,0.00,N,5,-2600, 20250404,31400,31800,32850,29550,153191,4831206550,00,0.00,N,5,-1200, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index 44c350fba246..ebc0d0e190b5 100644 --- a/101000/day/candle-day-250.csv +++ b/101000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2000,2015,2070,1998,213468,429475468,00,0.00,N,5,-30, 20250408,2030,2005,2035,1972,110578,221521969,00,0.00,N,2,31, 20250407,1999,2070,2070,1950,113930,226514025,00,0.00,N,5,-61, 20250404,2060,2060,2090,1999,184996,375840220,00,0.00,N,5,-15, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index b868f0e5608d..1437e5c2c53e 100644 --- a/101140/day/candle-day-250.csv +++ b/101140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5310,5800,5920,5220,12218,66593700,00,0.00,N,5,-490, 20250408,5800,6250,6500,5770,32614,197228650,00,0.00,N,5,-500, 20250407,6300,6580,6580,6000,7723,47860270,00,0.00,N,5,-330, 20250404,6630,6350,6820,6350,9285,60775415,00,0.00,N,5,-10, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index 854eed80ec9e..04ab49f7b15e 100644 --- a/101160/day/candle-day-250.csv +++ b/101160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15810,16000,16230,15620,69403,1103482140,00,0.00,N,5,-230, 20250408,16040,16570,16710,15930,60815,987129130,00,0.00,N,2,40, 20250407,16000,16430,16560,16000,93133,1514610460,00,0.00,N,5,-1100, 20250404,17100,17270,17660,16760,80364,1374597045,00,0.00,N,5,-420, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index 1e5b77aaa31d..cdf65f069c88 100644 --- a/101170/day/candle-day-250.csv +++ b/101170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4535,4550,4870,4475,195808,906733224,00,0.00,N,2,25, 20250408,4510,4530,4645,4510,67158,306115540,00,0.00,N,3,0, 20250407,4510,4650,4655,4510,113350,519199480,00,0.00,N,5,-290, 20250404,4800,4840,4900,4745,101183,484791772,00,0.00,N,5,-65, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 90884c797103..8d025e388e43 100644 --- a/101240/day/candle-day-250.csv +++ b/101240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3845,3975,4035,3805,138053,534541081,00,0.00,N,5,-190, 20250408,4035,3975,4115,3975,63240,255778345,00,0.00,N,2,85, 20250407,3950,4100,4105,3860,113422,446499040,00,0.00,N,5,-220, 20250404,4170,4115,4230,4035,129513,533691608,00,0.00,N,2,55, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index 814a1f7fdb8e..261c46163207 100644 --- a/101330/day/candle-day-250.csv +++ b/101330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2880,2960,2990,2850,190430,556775869,00,0.00,N,5,-85, 20250408,2965,2915,3040,2910,125811,373140808,00,0.00,N,2,60, 20250407,2905,2955,2980,2840,142197,409572679,00,0.00,N,5,-110, 20250404,3015,2980,3085,2940,45689,137626957,00,0.00,N,2,35, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index ca9ebc48c1d0..f10d8f85b3ab 100644 --- a/101360/day/candle-day-250.csv +++ b/101360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,24000,24450,25050,23800,111350,2702207150,00,0.00,N,5,-650, 20250408,24650,25000,25650,24550,123522,3108807450,00,0.00,N,2,250, 20250407,24400,25600,26100,24350,181823,4562869750,00,0.00,N,5,-2350, 20250404,26750,24500,27200,24350,302130,7926779550,00,0.00,N,2,2000, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index f646ba63daec..6ed309f09b20 100644 --- a/101390/day/candle-day-250.csv +++ b/101390/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,396,396,396,396,0,0,00,0.00,Y,3,0, +20250409,396,396,396,396,0,0,00,0.00,Y,3,0, +20250408,396,396,396,396,0,0,00,0.00,Y,0,0, 20250407,396,517,517,373,7677883,3250324344,00,0.00,Y,5,-121, 20250404,517,670,830,466,6504432,3915534360,00,0.00,N,5,-130, 20250403,647,865,865,617,2080852,1510937236,00,0.00,N,5,-218, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 50dc805e312d..a453dbfe74cb 100644 --- a/101400/day/candle-day-250.csv +++ b/101400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,394,392,400,384,130582,51220214,00,0.00,N,5,-1, 20250408,395,389,404,383,139780,54641485,00,0.00,N,2,7, 20250407,388,400,410,380,120307,47393617,00,0.00,N,5,-12, 20250404,400,408,408,391,131617,52508017,00,0.00,N,5,-8, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index 5286f0c551ec..e097e2501672 100644 --- a/101490/day/candle-day-250.csv +++ b/101490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,27850,28000,28850,27400,110042,3071109625,00,0.00,N,5,-650, 20250408,28500,30000,30100,28300,122502,3552145925,00,0.00,N,5,-300, 20250407,28800,28900,29650,28450,134012,3882301800,00,0.00,N,5,-1550, 20250404,30350,32000,32050,29600,219282,6718633725,00,0.00,N,5,-1900, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index b084bd665973..984f9339b0bd 100644 --- a/101530/day/candle-day-250.csv +++ b/101530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6210,6320,6500,6160,69495,437843900,00,0.00,N,5,-170, 20250408,6380,6350,6420,6270,74673,474352160,00,0.00,N,2,80, 20250407,6300,6600,6600,6300,78304,502163715,00,0.00,N,5,-410, 20250404,6710,6390,6770,6390,58231,387846340,00,0.00,N,2,120, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index 90d70f64f60b..9a032f90fccc 100644 --- a/101670/day/candle-day-250.csv +++ b/101670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1295,1380,1403,1290,643928,844219717,00,0.00,N,5,-110, 20250408,1405,1480,1499,1400,355006,512816878,00,0.00,N,5,-70, 20250407,1475,1540,1540,1444,424233,627137370,00,0.00,N,5,-88, 20250404,1563,1547,1574,1525,338611,523436104,00,0.00,N,2,1, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index cd5252b77346..029361b7e3f3 100644 --- a/101680/day/candle-day-250.csv +++ b/101680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2855,2780,2950,2780,26178,74937770,00,0.00,N,2,45, 20250408,2810,2770,2885,2770,39212,111909513,00,0.00,N,2,45, 20250407,2765,2840,2845,2650,37248,102717375,00,0.00,N,5,-85, 20250404,2850,2875,2875,2700,38400,108124390,00,0.00,N,5,-25, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index b1e629fb9745..5fca0dbaced9 100644 --- a/101730/day/candle-day-250.csv +++ b/101730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6450,6320,6840,6320,40216,258873270,00,0.00,N,5,-150, 20250408,6600,6630,6880,6580,36803,246840115,00,0.00,N,3,0, 20250407,6600,6990,6990,6600,54904,366244510,00,0.00,N,5,-430, 20250404,7030,6510,7040,6510,61242,420948400,00,0.00,N,2,350, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index 836d7f673bb6..964cbd2d53b3 100644 --- a/101930/day/candle-day-250.csv +++ b/101930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,32750,34700,34700,32450,17221,572446250,00,0.00,N,5,-950, 20250408,33700,32700,34100,32200,17850,597187050,00,0.00,N,2,1650, 20250407,32050,33750,34650,31600,56314,1825975800,00,0.00,N,5,-3450, 20250404,35500,35050,36950,34250,21303,762960050,00,0.00,N,2,250, diff --git a/101970/day/candle-day-250.csv b/101970/day/candle-day-250.csv index 7de2326a7804..ded24bde63a5 100644 --- a/101970/day/candle-day-250.csv +++ b/101970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16900,19000,19190,16880,312917,5695659675,00,0.00,N,5,-740, 20250408,17640,17230,18190,17220,213446,3784473315,00,0.00,N,2,990, 20250407,16650,19100,19300,16000,446892,7734561685,00,0.00,N,5,-3270, 20250404,19920,21500,22350,19120,402557,8372039040,00,0.00,N,5,-2130, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index ee5df4beb97d..08099269cf1c 100644 --- a/102120/day/candle-day-250.csv +++ b/102120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8800,8640,9010,8620,176503,1553453510,00,0.00,N,5,-140, 20250408,8940,9280,9380,8720,178984,1618822095,00,0.00,N,2,60, 20250407,8880,9450,9470,8810,199566,1811335290,00,0.00,N,5,-880, 20250404,9760,9490,10040,9430,202441,1962681540,00,0.00,N,5,-120, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 79fe4a3757f5..aacea3347016 100644 --- a/102260/day/candle-day-250.csv +++ b/102260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3535,3600,3600,3500,42738,151009440,00,0.00,N,5,-35, 20250408,3570,3570,3620,3550,29672,105956537,00,0.00,N,3,0, 20250407,3570,3650,3650,3525,81243,288713215,00,0.00,N,5,-115, 20250404,3685,3580,3760,3580,15678,57723775,00,0.00,N,2,5, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index f6675af2f01d..55cd213c6168 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250409,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250408,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250407,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250404,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250403,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index d396d5ff599c..f4ac03807c11 100644 --- a/102370/day/candle-day-250.csv +++ b/102370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3180,3225,3300,3110,65536,208362935,00,0.00,N,5,-70, 20250408,3250,3180,3410,3180,185707,615951800,00,0.00,N,2,80, 20250407,3170,3110,3420,2990,369082,1195098176,00,0.00,N,2,15, 20250404,3155,2995,3295,2995,113516,356381363,00,0.00,N,2,110, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index 92fee4d445b7..eedc7d883b48 100644 --- a/102460/day/candle-day-250.csv +++ b/102460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10140,9900,10240,9830,35076,350752050,00,0.00,N,2,90, 20250408,10050,10100,10270,9910,32759,331745970,00,0.00,N,5,-20, 20250407,10070,10250,10570,9910,56366,564312940,00,0.00,N,5,-620, 20250404,10690,10170,10690,10140,45052,465263230,00,0.00,N,2,180, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index 7ad5573439f0..7f200d15ab3f 100644 --- a/102710/day/candle-day-250.csv +++ b/102710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,24500,24650,26100,23900,134378,3287633275,00,0.00,N,5,-150, 20250408,24650,24750,25200,24450,115631,2865743475,00,0.00,N,2,400, 20250407,24250,23950,24750,23850,154454,3763251125,00,0.00,N,5,-1050, 20250404,25300,25100,25900,23800,187092,4631726700,00,0.00,N,5,-700, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 11578738b12c..c92f8f2fcb91 100644 --- a/102940/day/candle-day-250.csv +++ b/102940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,25450,25750,25850,25000,24315,616164575,00,0.00,N,5,-350, 20250408,25800,26850,26850,24750,58751,1499945925,00,0.00,N,5,-50, 20250407,25850,26000,28500,25400,45761,1198304775,00,0.00,N,5,-1400, 20250404,27250,27000,27800,25400,34445,927292525,00,0.00,N,2,400, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 8439cb47165c..f84cc8459afd 100644 --- a/102950/day/candle-day-250.csv +++ b/102950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2250,2530,2530,2250,3202,7391045,00,0.00,N,5,-185, 20250408,2435,2300,2595,2300,2514,5956525,00,0.00,N,3,0, 20250407,2435,2455,2455,2435,72,175505,00,0.00,N,5,-40, 20250404,2475,2775,2775,2425,1054,2611730,00,0.00,N,2,40, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 79187787806c..b390d6043760 100644 --- a/103140/day/candle-day-250.csv +++ b/103140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,50200,51600,52300,49900,232842,11780291075,00,0.00,N,5,-2300, 20250408,52500,53600,53700,51900,203764,10737632400,00,0.00,N,2,100, 20250407,52400,54100,54400,51200,344550,18053439250,00,0.00,N,5,-4600, 20250404,57000,59700,59900,55100,519692,29668315050,00,0.00,N,5,-3600, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index 706fa0de81b0..ad7d0430cdf8 100644 --- a/103230/day/candle-day-250.csv +++ b/103230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3305,3380,3380,3220,16164,53158065,00,0.00,N,5,-75, 20250408,3380,3140,3380,3140,12926,42627413,00,0.00,N,2,240, 20250407,3140,3315,3315,3140,25354,80625610,00,0.00,N,5,-175, 20250404,3315,3315,3425,3275,29248,98349810,00,0.00,N,5,-30, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index 9d2456ccc078..4bad85ef7c6e 100644 --- a/103590/day/candle-day-250.csv +++ b/103590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,20200,20500,21300,19800,628778,12814763930,00,0.00,N,5,-400, 20250408,20600,20950,21250,20200,464934,9592925525,00,0.00,N,2,550, 20250407,20050,21800,22050,20000,1104827,22946462150,00,0.00,N,5,-3500, 20250404,23550,24350,25200,22850,870771,20743909375,00,0.00,N,5,-1850, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index e48445b30143..3c5ccc96e937 100644 --- a/103660/day/candle-day-250.csv +++ b/103660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1200,1200,1200,1000,13,13599,00,0.00,N,2,100, 20250408,1100,1100,1100,1000,252,272370,00,0.00,N,5,-56, 20250407,1156,1100,1173,1000,1663,1879030,00,0.00,N,2,136, 20250404,1020,1200,1200,1020,152,155220,00,0.00,N,4,-179, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index d4fe8095d374..ccc8bd9cddf0 100644 --- a/103840/day/candle-day-250.csv +++ b/103840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2820,2950,2960,2790,226860,648707872,00,0.00,N,5,-130, 20250408,2950,2975,3080,2900,214058,638590088,00,0.00,N,2,60, 20250407,2890,2990,3040,2875,222592,647087110,00,0.00,N,5,-200, 20250404,3090,3000,3125,3000,139156,424855667,00,0.00,N,2,30, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index 807cca7a1ee5..867c96b344a7 100644 --- a/104040/day/candle-day-250.csv +++ b/104040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,781,794,798,781,82622,65189069,00,0.00,N,5,-8, 20250408,789,791,819,787,99215,79044198,00,0.00,N,5,-1, 20250407,790,808,839,790,246963,200096023,00,0.00,N,5,-10, 20250404,800,740,816,740,45441,36015783,00,0.00,N,2,9, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index afc58668c7d0..3055ca5f02d6 100644 --- a/104200/day/candle-day-250.csv +++ b/104200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2725,2785,2805,2715,55146,151426226,00,0.00,N,5,-80, 20250408,2805,2805,2890,2785,41160,116336520,00,0.00,N,2,20, 20250407,2785,2805,2890,2720,65046,179856955,00,0.00,N,5,-110, 20250404,2895,2825,2930,2825,64566,185444440,00,0.00,N,5,-15, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index f2776b9876ff..722007016113 100644 --- a/104460/day/candle-day-250.csv +++ b/104460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13040,13510,13570,12830,92829,1213934580,00,0.00,N,5,-460, 20250408,13500,13500,14070,13410,45045,617079530,00,0.00,N,2,50, 20250407,13450,13600,13730,13150,73326,989297705,00,0.00,N,5,-760, 20250404,14210,14530,14780,13500,73460,1039474050,00,0.00,N,5,-460, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index fac1fd91057d..d36917ccefd4 100644 --- a/104480/day/candle-day-250.csv +++ b/104480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1344,1353,1479,1318,1043545,1449227790,00,0.00,N,5,-26, 20250408,1370,1378,1413,1370,119234,165712705,00,0.00,N,5,-2, 20250407,1372,1416,1416,1364,164591,227329185,00,0.00,N,5,-68, 20250404,1440,1357,1440,1357,175758,247003175,00,0.00,N,2,74, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 778826d74fe7..b1dd9ccbd4fd 100644 --- a/104540/day/candle-day-250.csv +++ b/104540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4970,5600,5640,4950,67354,345673060,00,0.00,N,5,-670, 20250408,5640,6000,6020,5570,20467,116495110,00,0.00,N,5,-140, 20250407,5780,6060,6060,5590,33217,189154500,00,0.00,N,5,-300, 20250404,6080,6000,6170,5950,10846,65605440,00,0.00,N,2,40, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index 923077602520..39f40f42eda8 100644 --- a/104620/day/candle-day-250.csv +++ b/104620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4450,4530,4540,4430,36144,161292592,00,0.00,N,5,-135, 20250408,4585,4575,4585,4485,34995,158820933,00,0.00,N,2,100, 20250407,4485,4690,4690,4475,59296,268034660,00,0.00,N,5,-210, 20250404,4695,4565,4740,4565,44523,207366450,00,0.00,N,2,65, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index 4512a024c99d..ee0e6ba4bd16 100644 --- a/104700/day/candle-day-250.csv +++ b/104700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7340,7310,7390,7250,14921,109243445,00,0.00,N,5,-60, 20250408,7400,7570,7680,7350,58211,435445585,00,0.00,N,5,-170, 20250407,7570,7610,7760,7470,43543,329630740,00,0.00,N,5,-220, 20250404,7790,7940,7980,7690,47970,375374760,00,0.00,N,5,-160, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 5d0ce7ae5255..0c582c681757 100644 --- a/104830/day/candle-day-250.csv +++ b/104830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17710,17480,17790,17420,78152,1382720260,00,0.00,N,5,-40, 20250408,17750,19090,19090,17600,43773,789737395,00,0.00,N,5,-230, 20250407,17980,18100,18640,17850,65326,1185870510,00,0.00,N,5,-900, 20250404,18880,18900,19630,18560,62228,1177937245,00,0.00,N,5,-430, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 1d4f574cdda7..560aeb34748a 100644 --- a/105330/day/candle-day-250.csv +++ b/105330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3965,4100,4175,3905,77277,306580165,00,0.00,N,5,-135, 20250408,4100,3910,4170,3910,128100,517779702,00,0.00,N,2,55, 20250407,4045,3900,4045,3695,78361,306307890,00,0.00,N,2,135, 20250404,3910,3805,3920,3760,72094,277424620,00,0.00,N,2,105, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index bee6b910f402..0fcfa7d41705 100644 --- a/105550/day/candle-day-250.csv +++ b/105550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3665,3860,3860,3540,1015986,3759654207,00,0.00,N,5,-195, 20250408,3860,4085,4200,3635,1684632,6451400053,00,0.00,N,5,-200, 20250407,4060,4260,4260,3990,887274,3652670827,00,0.00,N,5,-360, 20250404,4420,4400,4585,4325,727713,3213887037,00,0.00,N,5,-110, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index 501dbb947326..871cb144c7ac 100644 --- a/105560/day/candle-day-250.csv +++ b/105560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,70900,70500,71200,69300,1189462,83867818600,00,0.00,N,2,400, 20250408,70500,71700,72500,69500,2165054,153159630950,00,0.00,N,5,-1800, 20250407,72300,74300,74400,71800,1936293,140325334150,00,0.00,N,5,-5400, 20250404,77700,75700,78300,75700,1379580,106703400400,00,0.00,N,2,600, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index ad94f2bffbc9..da42382f4874 100644 --- a/105630/day/candle-day-250.csv +++ b/105630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9990,9740,10470,9720,204361,2066759095,00,0.00,N,2,120, 20250408,9870,10130,10130,9850,101095,1004048245,00,0.00,N,5,-200, 20250407,10070,9950,10150,9750,112995,1128384685,00,0.00,N,5,-140, 20250404,10210,9700,10210,9670,251156,2499676540,00,0.00,N,2,360, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 9c653ed3b67e..dd747ec312d2 100644 --- a/105740/day/candle-day-250.csv +++ b/105740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7180,7360,7400,6900,265501,1900551090,00,0.00,N,2,330, 20250408,6850,6880,7010,6800,58321,402754240,00,0.00,N,2,30, 20250407,6820,7010,7140,6800,124116,860625295,00,0.00,N,5,-470, 20250404,7290,7460,7480,7070,161344,1165005270,00,0.00,N,5,-160, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 2cd91cf061e7..16277dffb96a 100644 --- a/105760/day/candle-day-250.csv +++ b/105760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5570,5700,5770,5480,111617,625431300,00,0.00,N,5,-170, 20250408,5740,5810,5940,5730,120315,700286960,00,0.00,N,5,-10, 20250407,5750,6050,6130,5750,254136,1494778140,00,0.00,N,5,-570, 20250404,6320,6230,6550,6160,184159,1160935185,00,0.00,N,5,-50, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index 504a87367783..cf07d11de059 100644 --- a/105840/day/candle-day-250.csv +++ b/105840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6110,6090,6280,6000,55272,338818675,00,0.00,N,5,-130, 20250408,6240,6410,6450,6190,52933,333362880,00,0.00,N,2,20, 20250407,6220,6550,6580,6220,88127,558704275,00,0.00,N,5,-510, 20250404,6730,6790,7000,6520,128888,864086030,00,0.00,N,5,-150, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index 4fbb419feb4f..bd9356e9200a 100644 --- a/106080/day/candle-day-250.csv +++ b/106080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1650,1716,1716,1605,157615,258285498,00,0.00,N,5,-66, 20250408,1716,1690,1729,1640,88506,148989077,00,0.00,N,2,17, 20250407,1699,1779,1779,1655,93101,155736167,00,0.00,N,5,-80, 20250404,1779,1800,1800,1710,85709,148970995,00,0.00,N,2,4, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index ae715e2330e1..d457561b0ae8 100644 --- a/106190/day/candle-day-250.csv +++ b/106190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13100,13200,13400,12970,21681,284526750,00,0.00,N,5,-160, 20250408,13260,13500,13800,13120,22388,298110940,00,0.00,N,2,50, 20250407,13210,13780,13780,12610,78592,1021162415,00,0.00,N,5,-680, 20250404,13890,13820,14200,13320,35384,484636600,00,0.00,N,2,240, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index 03bac0d4f9d9..e07f4251c992 100644 --- a/106240/day/candle-day-250.csv +++ b/106240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1215,1265,1290,1200,468622,584741598,00,0.00,N,5,-50, 20250408,1265,1323,1370,1245,759548,992162961,00,0.00,N,5,-16, 20250407,1281,1320,1395,1196,1659885,2176923572,00,0.00,N,5,-26, 20250404,1307,1167,1317,1121,2042933,2570340915,00,0.00,N,2,134, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 4e6bd4f03348..4bde45ec8820 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,411,411,411,411,0,0,00,0.00,Y,3,0, +20250409,411,411,411,411,0,0,00,0.00,Y,3,0, +20250408,411,411,411,411,0,0,00,0.00,Y,0,0, 20250407,411,411,411,411,0,0,00,0.00,Y,0,0, 20250404,411,411,411,411,0,0,00,0.00,N,0,0, 20250403,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index b7b41d3c7f77..1a22be2b7e39 100644 --- a/107590/day/candle-day-250.csv +++ b/107590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,72200,73000,73000,72100,61,4422800,00,0.00,N,5,-800, 20250408,73000,72700,73000,72600,196,14250200,00,0.00,N,2,600, 20250407,72400,72500,72500,72200,1473,106786600,00,0.00,N,5,-500, 20250404,72900,72900,73000,72500,261,19005900,00,0.00,N,3,0, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index 91fc9adfc06a..531f6918a008 100644 --- a/107600/day/candle-day-250.csv +++ b/107600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12760,12890,13390,12500,12575,163038195,00,0.00,N,5,-370, 20250408,13130,14390,14390,13130,9043,122138685,00,0.00,N,2,30, 20250407,13100,14150,14160,13000,18213,243874475,00,0.00,N,5,-1050, 20250404,14150,13960,14280,13500,7884,110567850,00,0.00,N,2,190, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index c9a765f1cf2f..c976735435c9 100644 --- a/107640/day/candle-day-250.csv +++ b/107640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,20550,21000,21800,20350,49624,1044319500,00,0.00,N,5,-1000, 20250408,21550,21350,22400,21200,40546,880065450,00,0.00,N,2,500, 20250407,21050,21500,22000,21050,57589,1228398175,00,0.00,N,5,-1550, 20250404,22600,22300,23050,21800,78848,1763345000,00,0.00,N,2,500, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index a97f471bbce8..0c6f736e33b0 100644 --- a/108230/day/candle-day-250.csv +++ b/108230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3660,3695,3750,3630,83482,306560631,00,0.00,N,5,-90, 20250408,3750,3850,3935,3690,98598,372464755,00,0.00,N,5,-50, 20250407,3800,3935,4000,3775,150028,574757183,00,0.00,N,5,-235, 20250404,4035,4045,4085,3920,127151,507198226,00,0.00,N,3,0, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index 381b65470053..addb551bb126 100644 --- a/108320/day/candle-day-250.csv +++ b/108320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,46450,46850,48650,46150,34690,1629671375,00,0.00,N,5,-400, 20250408,46850,49100,49600,46600,68847,3292946825,00,0.00,N,5,-1700, 20250407,48550,50600,50900,48400,47586,2331982475,00,0.00,N,5,-3250, 20250404,51800,51000,52400,50300,22810,1171102550,00,0.00,N,2,100, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index e7915e719fd1..216ae6a7ee07 100644 --- a/108380/day/candle-day-250.csv +++ b/108380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14700,15300,15300,14420,26905,400083935,00,0.00,N,5,-260, 20250408,14960,14850,15300,14850,27390,414133395,00,0.00,N,2,340, 20250407,14620,15700,15700,14620,63988,952861635,00,0.00,N,5,-1160, 20250404,15780,15690,16180,15490,40620,640927460,00,0.00,N,5,-30, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 90dd8df09959..d9d8db5c5587 100644 --- a/108490/day/candle-day-250.csv +++ b/108490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,29400,29850,31350,29100,155734,4678241300,00,0.00,N,5,-1200, 20250408,30600,31200,32000,30550,133914,4178267050,00,0.00,N,2,400, 20250407,30200,31550,31600,30200,192216,5913285725,00,0.00,N,5,-2900, 20250404,33100,35000,35100,32100,344503,11511108300,00,0.00,N,5,-650, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 68ae9f0f72a7..15bc1f1cedcc 100644 --- a/108670/day/candle-day-250.csv +++ b/108670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,27050,28000,28100,27000,15947,435668575,00,0.00,N,5,-1050, 20250408,28100,28200,28450,27850,13953,392718750,00,0.00,N,2,350, 20250407,27750,28100,28400,27550,20194,561347425,00,0.00,N,5,-950, 20250404,28700,28350,29000,28100,13229,377133950,00,0.00,N,2,250, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index de3f9e5da06b..f76ec109b401 100644 --- a/108860/day/candle-day-250.csv +++ b/108860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12380,11740,12400,11740,762107,9270904250,00,0.00,N,2,750, 20250408,11630,11830,11960,11510,270034,3161382915,00,0.00,N,2,110, 20250407,11520,11100,12480,10900,584770,6808970975,00,0.00,N,5,-80, 20250404,11600,11300,11800,11210,156993,1800884180,00,0.00,N,2,70, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index 7409fd5f32e8..99f2b58c1b95 100644 --- a/109070/day/candle-day-250.csv +++ b/109070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,747,763,763,714,828609,610933042,00,0.00,N,5,-12, 20250408,759,801,830,750,1366153,1067019809,00,0.00,N,5,-31, 20250407,790,880,894,778,1597682,1322432966,00,0.00,N,5,-128, 20250404,918,900,957,872,1808524,1637268096,00,0.00,N,5,-8, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index cb44ec105678..4c9cf7149b41 100644 --- a/109080/day/candle-day-250.csv +++ b/109080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10220,12280,12400,9950,811416,9195523070,00,0.00,N,5,-1420, 20250408,11640,9200,11640,9150,932606,10322888615,00,0.00,N,1,2680, 20250407,8960,9500,9500,8680,123962,1129692890,00,0.00,N,5,-410, 20250404,9370,8620,9500,8410,254907,2341721755,00,0.00,N,2,670, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index 78708e50f8a3..6988aee91efd 100644 --- a/109610/day/candle-day-250.csv +++ b/109610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3510,3490,3835,3430,2463880,8914303443,00,0.00,N,5,-55, 20250408,3565,3680,3705,3565,677673,2457830545,00,0.00,N,5,-35, 20250407,3600,3700,3710,3565,945538,3427773261,00,0.00,N,5,-225, 20250404,3825,3690,3900,3650,1572048,5966712877,00,0.00,N,2,35, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 9d7fbc9a137b..f24d53faa9ab 100644 --- a/109670/day/candle-day-250.csv +++ b/109670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6320,6280,6410,6190,10976,69053120,00,0.00,N,5,-10, 20250408,6330,6130,6400,6130,12453,78668170,00,0.00,N,2,240, 20250407,6090,6310,6310,6020,17099,105011030,00,0.00,N,5,-330, 20250404,6420,6380,6530,6160,11465,72908690,00,0.00,N,2,40, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index d756338cf90f..2ac7f93f1a0a 100644 --- a/109740/day/candle-day-250.csv +++ b/109740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3740,3855,3855,3690,37150,141351909,00,0.00,N,5,-145, 20250408,3885,3915,4040,3855,17040,66691000,00,0.00,N,5,-50, 20250407,3935,4015,4050,3850,21393,84141670,00,0.00,N,5,-110, 20250404,4045,4240,4395,4045,17668,72533465,00,0.00,N,5,-330, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index 1cf879b329e7..031a6b60f96a 100644 --- a/109820/day/candle-day-250.csv +++ b/109820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2210,2200,2270,2200,61344,136208264,00,0.00,N,5,-45, 20250408,2255,2245,2330,2245,17610,40012155,00,0.00,N,2,10, 20250407,2245,2310,2425,2210,55836,125292098,00,0.00,N,5,-85, 20250404,2330,2305,2370,2270,37090,85447061,00,0.00,N,2,10, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index 6f6fea97e1be..c4664df459e1 100644 --- a/109860/day/candle-day-250.csv +++ b/109860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7760,8000,8000,7730,4025,31400570,00,0.00,N,5,-240, 20250408,8000,7760,8150,7760,5176,41616110,00,0.00,N,2,240, 20250407,7760,7770,7830,7710,4713,36529750,00,0.00,N,5,-270, 20250404,8030,7910,8140,7850,3041,24371605,00,0.00,N,2,70, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index c49f4927e607..4933233d2431 100644 --- a/109960/day/candle-day-250.csv +++ b/109960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,369,382,386,356,1552634,572885395,00,0.00,N,5,-31, 20250408,400,419,431,397,537710,220232931,00,0.00,N,5,-17, 20250407,417,449,449,405,783555,330678369,00,0.00,N,5,-41, 20250404,458,442,514,436,272196,126824395,00,0.00,N,2,12, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index e4baa4601a8d..e82da1e938cd 100644 --- a/110020/day/candle-day-250.csv +++ b/110020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2275,2335,2385,2270,19572,45176026,00,0.00,N,5,-60, 20250408,2335,2330,2445,2325,19617,46453400,00,0.00,N,2,5, 20250407,2330,2425,2450,2240,31631,73423540,00,0.00,N,5,-95, 20250404,2425,2400,2540,2340,45272,109872542,00,0.00,N,2,25, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index 29f6e303dd36..cfffd4119a93 100644 --- a/110790/day/candle-day-250.csv +++ b/110790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4135,4080,4150,4075,5978,24507700,00,0.00,N,3,0, 20250408,4135,4175,4220,4135,10720,44720605,00,0.00,N,5,-70, 20250407,4205,4295,4325,4160,13859,58423745,00,0.00,N,5,-135, 20250404,4340,4350,4425,4310,13948,60709235,00,0.00,N,5,-90, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 619125e3de69..2e962599c2bf 100644 --- a/110990/day/candle-day-250.csv +++ b/110990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12300,12190,12510,12000,47010,576241635,00,0.00,N,5,-210, 20250408,12510,12980,13210,12330,33051,420069040,00,0.00,N,5,-10, 20250407,12520,13150,13200,12400,59466,750504660,00,0.00,N,5,-1090, 20250404,13610,14320,14650,13170,101663,1409421240,00,0.00,N,5,-1280, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index 1d7540f14f01..7fd7122273d2 100644 --- a/111110/day/candle-day-250.csv +++ b/111110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7510,7560,7610,7300,17050,126540350,00,0.00,N,5,-50, 20250408,7560,7420,7670,7390,16674,124987520,00,0.00,N,2,140, 20250407,7420,7500,7580,7110,33642,249845620,00,0.00,N,5,-190, 20250404,7610,7890,7920,7570,25020,192094725,00,0.00,N,5,-370, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index ee327adb8e29..1ab030b4e6ba 100644 --- a/111380/day/candle-day-250.csv +++ b/111380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13550,13950,14040,13520,14883,202186525,00,0.00,N,5,-410, 20250408,13960,14000,14290,13950,8559,119865670,00,0.00,N,2,40, 20250407,13920,14200,14210,13720,16595,231420430,00,0.00,N,5,-660, 20250404,14580,14440,14730,14320,7876,113908160,00,0.00,N,5,-110, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index 5a530bbd1e79..7257a42e95cc 100644 --- a/111710/day/candle-day-250.csv +++ b/111710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4985,4980,5250,4785,17757,89830530,00,0.00,N,2,65, 20250408,4920,4800,5100,4800,9914,48922915,00,0.00,N,2,120, 20250407,4800,4980,4980,4750,8670,41898035,00,0.00,N,5,-185, 20250404,4985,4870,5030,4850,3408,16705480,00,0.00,N,2,65, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index 7a0ce2d90681..5c97473984c0 100644 --- a/111770/day/candle-day-250.csv +++ b/111770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,43100,42000,43450,41800,79503,3406033075,00,0.00,N,2,1200, 20250408,41900,43750,44050,41800,45143,1923000100,00,0.00,N,5,-1400, 20250407,43300,43100,43950,42150,64685,2778857750,00,0.00,N,5,-800, 20250404,44100,43100,44250,41950,68152,2962189750,00,0.00,N,2,50, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 61209c10a4f3..f34ac247400f 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250409,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250408,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250407,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250404,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250403,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 89a8b36100e2..383689853d9d 100644 --- a/112040/day/candle-day-250.csv +++ b/112040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,27400,27850,28100,27100,81672,2252097825,00,0.00,N,5,-450, 20250408,27850,28000,28450,27800,123288,3460566350,00,0.00,N,2,550, 20250407,27300,29000,29250,27250,268889,7490174450,00,0.00,N,5,-2550, 20250404,29850,28850,30550,28850,145441,4331079500,00,0.00,N,2,400, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index 1064f28e1182..dc7a5f334062 100644 --- a/112190/day/candle-day-250.csv +++ b/112190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1284,1199,1289,1016,3014,3078742,00,0.00,N,2,106, 20250408,1178,1185,1185,1015,255,260569,00,0.00,N,5,-7, 20250407,1185,1199,1199,1026,22,25380,00,0.00,N,5,-13, 20250404,1198,1197,1198,1197,2,2395,00,0.00,N,3,0, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index a27718ab150f..335e3395fa25 100644 --- a/112290/day/candle-day-250.csv +++ b/112290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17300,17000,17900,17000,55623,973291925,00,0.00,N,5,-190, 20250408,17490,18000,18490,17440,73600,1319781200,00,0.00,N,2,190, 20250407,17300,19020,19020,17120,120790,2171415040,00,0.00,N,5,-2520, 20250404,19820,19830,20500,19250,119757,2371256190,00,0.00,N,5,-530, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index c8e5064180a4..be51314f9f4e 100644 --- a/112610/day/candle-day-250.csv +++ b/112610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,30450,31350,32350,30050,208555,6436821125,00,0.00,N,5,-1800, 20250408,32250,34150,34500,32250,180293,5949125125,00,0.00,N,5,-1350, 20250407,33600,34750,34800,33500,169288,5738845675,00,0.00,N,5,-2750, 20250404,36350,33650,36600,33650,261962,9233945600,00,0.00,N,2,2000, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index edb1f5a6447f..8b0b7dfc9ce4 100644 --- a/113810/day/candle-day-250.csv +++ b/113810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2035,1798,2225,1741,17455297,35795975182,00,0.00,N,2,285, 20250408,1750,1730,1808,1668,2720876,4675007865,00,0.00,N,2,45, 20250407,1705,1580,1770,1500,4190483,7028532862,00,0.00,N,2,120, 20250404,1585,1805,2045,1217,10163214,18411981754,00,0.00,N,5,-153, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index 3e23b00ad029..cbb725cf71c0 100644 --- a/114090/day/candle-day-250.csv +++ b/114090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11230,11420,11440,11060,111400,1248874520,00,0.00,N,5,-210, 20250408,11440,11110,11490,11110,275058,3115216265,00,0.00,N,2,280, 20250407,11160,11060,11260,10780,147021,1634362680,00,0.00,N,5,-150, 20250404,11310,10900,11380,10860,281940,3155069725,00,0.00,N,2,270, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index a2c93a795d93..d27504221a89 100644 --- a/114190/day/candle-day-250.csv +++ b/114190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6000,5810,6020,5730,96563,564956185,00,0.00,N,5,-30, 20250408,6030,6160,6440,5930,65619,400700600,00,0.00,N,5,-40, 20250407,6070,6450,6660,6000,88681,557772480,00,0.00,N,5,-640, 20250404,6710,6480,6850,6350,89062,590203100,00,0.00,N,2,50, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index 1fe6167b0056..764823a9e94d 100644 --- a/114450/day/candle-day-250.csv +++ b/114450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1500,1460,1500,1450,113970,167088623,00,0.00,N,2,21, 20250408,1479,1456,1490,1455,116987,171361167,00,0.00,N,2,5, 20250407,1474,1512,1545,1455,90201,133585274,00,0.00,N,5,-56, 20250404,1530,1502,1577,1502,22751,34892135,00,0.00,N,5,-4, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index fbaf31549b64..b9482477b966 100644 --- a/114630/day/candle-day-250.csv +++ b/114630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,474,472,477,464,189866,89294024,00,0.00,N,5,-1, 20250408,475,475,486,475,138425,66218359,00,0.00,N,5,-3, 20250407,478,481,487,474,345261,165320595,00,0.00,N,5,-6, 20250404,484,480,488,472,233842,112510880,00,0.00,N,5,-1, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index d3716cf7fb3f..64b9d32762f6 100644 --- a/114810/day/candle-day-250.csv +++ b/114810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6500,6480,6680,6420,66152,431345610,00,0.00,N,5,-100, 20250408,6600,6890,6890,6460,93815,625009890,00,0.00,N,5,-60, 20250407,6660,6800,6800,6490,202001,1332862755,00,0.00,N,5,-410, 20250404,7070,7110,7270,6810,139719,981238040,00,0.00,N,5,-230, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index 736d0f265c61..5ee2fc66a10a 100644 --- a/114840/day/candle-day-250.csv +++ b/114840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17730,17970,18380,17600,77976,1397697235,00,0.00,N,5,-510, 20250408,18240,18830,19070,17920,121081,2211274060,00,0.00,N,5,-160, 20250407,18400,18750,19350,18390,74957,1402690725,00,0.00,N,5,-1050, 20250404,19450,19210,19750,18850,110516,2130870860,00,0.00,N,2,70, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index 2ce6004d5ded..bd110ec972bc 100644 --- a/114920/day/candle-day-250.csv +++ b/114920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2880,2890,2890,2405,22,53870,00,0.00,N,2,55, 20250408,2825,2895,2895,2455,402,989220,00,0.00,N,5,-60, 20250407,2885,2985,2985,2545,101,257825,00,0.00,N,5,-105, 20250404,2990,2550,2990,2550,141,359990,00,0.00,N,5,-10, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index b5cff083ee99..2f2cee8dd0ee 100644 --- a/115160/day/candle-day-250.csv +++ b/115160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1171,1260,1260,1155,161595,192586989,00,0.00,N,5,-77, 20250408,1248,1313,1377,1200,639149,813904683,00,0.00,N,5,-79, 20250407,1327,1235,1454,1191,2053138,2824038664,00,0.00,N,2,84, 20250404,1243,1055,1251,1028,1158981,1361733783,00,0.00,N,2,188, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index c50eb017be81..9e58dba5a6b1 100644 --- a/115180/day/candle-day-250.csv +++ b/115180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7290,7630,8090,7070,375597,2795922705,00,0.00,N,5,-310, 20250408,7600,7800,7800,7290,202808,1510943275,00,0.00,N,2,50, 20250407,7550,7890,7890,7260,366370,2729515810,00,0.00,N,5,-400, 20250404,7950,7990,8250,7580,328259,2606568760,00,0.00,N,5,-130, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index f680f1e21c5c..11e7c6dec473 100644 --- a/115310/day/candle-day-250.csv +++ b/115310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,29200,28800,29950,28800,2520,73753550,00,0.00,N,2,400, 20250408,28800,29350,31000,28350,3480,100924300,00,0.00,N,5,-500, 20250407,29300,29450,30400,29050,2125,62281600,00,0.00,N,5,-1100, 20250404,30400,29700,30900,29100,2970,88137550,00,0.00,N,2,700, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index 6d8ee377a5bf..8d03fa2fbc7f 100644 --- a/115440/day/candle-day-250.csv +++ b/115440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6010,6060,6160,5950,85763,517651300,00,0.00,N,5,-100, 20250408,6110,6160,6320,6110,72404,448235815,00,0.00,N,5,-10, 20250407,6120,6410,6410,6090,125228,772051355,00,0.00,N,5,-380, 20250404,6500,6330,6510,6300,60916,390119805,00,0.00,N,2,100, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index a806db07f0f9..65db717979aa 100644 --- a/115450/day/candle-day-250.csv +++ b/115450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7470,7790,7790,7330,463284,3466395155,00,0.00,N,5,-330, 20250408,7800,8040,8040,7710,329979,2586137065,00,0.00,N,3,0, 20250407,7800,7860,8090,7760,442446,3481688715,00,0.00,N,5,-360, 20250404,8160,7990,8370,7910,442041,3600105235,00,0.00,N,2,110, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index 9968cd81864d..504f9854d012 100644 --- a/115480/day/candle-day-250.csv +++ b/115480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,574,586,586,567,16652,9517038,00,0.00,N,5,-6, 20250408,580,579,584,554,58796,33728087,00,0.00,N,5,-3, 20250407,583,584,587,568,92842,53908382,00,0.00,N,5,-1, 20250404,584,568,585,555,87391,49518728,00,0.00,N,2,11, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 99d7ab14c560..13a4b1404b5c 100644 --- a/115500/day/candle-day-250.csv +++ b/115500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9260,9440,9780,9110,163398,1538766700,00,0.00,N,5,-530, 20250408,9790,10010,10100,9670,209214,2071525405,00,0.00,N,2,290, 20250407,9500,9810,10060,9440,299425,2889952290,00,0.00,N,5,-980, 20250404,10480,10260,10550,10080,182256,1876292665,00,0.00,N,2,100, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index 2a0adc39c988..ec25507d23e0 100644 --- a/115530/day/candle-day-250.csv +++ b/115530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,308,311,320,304,95994,29784691,00,0.00,N,5,-3, 20250408,311,321,326,303,121484,38296793,00,0.00,N,5,-7, 20250407,318,316,325,311,103173,32681321,00,0.00,N,2,2, 20250404,316,323,334,310,158220,50908784,00,0.00,N,5,-7, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index 655ad1ef8c59..48ab7fbe448f 100644 --- a/115570/day/candle-day-250.csv +++ b/115570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2310,2325,2490,2290,38434,89643665,00,0.00,N,5,-15, 20250408,2325,2360,2420,2325,58114,137834960,00,0.00,N,5,-35, 20250407,2360,2405,2405,2285,42537,98625620,00,0.00,N,5,-45, 20250404,2405,2440,2450,2295,92031,216259770,00,0.00,N,2,5, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index b3b53d2bd529..7c328fdf9593 100644 --- a/115610/day/candle-day-250.csv +++ b/115610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1567,1576,1645,1545,152543,242764352,00,0.00,N,5,-22, 20250408,1589,1542,1599,1521,122631,191952052,00,0.00,N,2,49, 20250407,1540,1650,1656,1498,148628,228382574,00,0.00,N,5,-110, 20250404,1650,1592,1693,1551,137906,223517296,00,0.00,N,2,45, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 8f1f925ed3a0..879eea85d3c1 100644 --- a/116100/day/candle-day-250.csv +++ b/116100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,819,940,940,724,5164,4128073,00,0.00,N,5,-31, 20250408,850,900,900,850,69,61550,00,0.00,N,2,40, 20250407,810,968,1065,810,2450,2470450,00,0.00,N,5,-119, 20250404,929,1038,1038,929,621,611028,00,0.00,N,2,21, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 536f52dcca51..587688c56491 100644 --- a/117580/day/candle-day-250.csv +++ b/117580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7340,7270,7460,7250,27961,204291345,00,0.00,N,2,20, 20250408,7320,7310,7500,7310,29458,217987590,00,0.00,N,2,10, 20250407,7310,7500,7500,7270,54662,400167280,00,0.00,N,5,-290, 20250404,7600,7500,7690,7450,41018,307910185,00,0.00,N,2,30, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 43ce7f9b7f9b..31167c50cf45 100644 --- a/117670/day/candle-day-250.csv +++ b/117670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,970,1000,1000,960,73605,71484333,00,0.00,N,5,-27, 20250408,997,984,1039,981,79628,79118062,00,0.00,N,2,17, 20250407,980,1021,1021,962,182471,179262820,00,0.00,N,5,-40, 20250404,1020,1018,1059,1000,133840,135624130,00,0.00,N,5,-7, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index 5f6e71b40efe..511e7961d533 100644 --- a/117730/day/candle-day-250.csv +++ b/117730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9760,9810,10230,9610,320680,3183230560,00,0.00,N,5,-310, 20250408,10070,10400,10450,9920,475048,4822167985,00,0.00,N,2,40, 20250407,10030,10310,10500,9900,604722,6087971005,00,0.00,N,5,-800, 20250404,10830,11900,11900,10360,1376574,15067763950,00,0.00,N,5,-1160, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index 844d60a7bf55..093ccd2d1424 100644 --- a/118000/day/candle-day-250.csv +++ b/118000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,302,297,308,292,446491,132906872,00,0.00,N,2,6, 20250408,296,297,306,294,820516,244249957,00,0.00,N,2,2, 20250407,294,310,310,292,429723,128135108,00,0.00,N,5,-19, 20250404,313,308,313,296,503778,152672998,00,0.00,N,2,5, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 2dc13d6cf96c..18db5d73985b 100644 --- a/118990/day/candle-day-250.csv +++ b/118990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7570,7550,7820,7500,70406,536343990,00,0.00,N,5,-270, 20250408,7840,7950,8100,7510,62184,493636095,00,0.00,N,2,40, 20250407,7800,8050,8330,7800,93225,742256220,00,0.00,N,5,-680, 20250404,8480,8250,8600,8200,88062,735466580,00,0.00,N,2,60, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index 43dfab545255..ced74ddc7833 100644 --- a/119500/day/candle-day-250.csv +++ b/119500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3065,3210,3390,3050,500398,1585822050,00,0.00,N,5,-115, 20250408,3180,3265,3520,3110,1046302,3465562883,00,0.00,N,5,-45, 20250407,3225,3670,3670,3175,840550,2769616986,00,0.00,N,5,-470, 20250404,3695,3100,3700,3100,1258619,4389256693,00,0.00,N,2,545, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 73d8b4dd910d..d594fffd4b6e 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250409,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250408,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250407,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250404,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250403,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index a1a1df31c1b8..c736d05be76f 100644 --- a/119650/day/candle-day-250.csv +++ b/119650/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,459,459,459,459,0,0,00,0.00,Y,3,0, +20250409,459,459,459,459,0,0,00,0.00,Y,3,0, +20250408,459,459,459,459,0,0,00,0.00,Y,0,0, 20250407,459,459,459,459,0,0,00,0.00,Y,0,0, 20250404,459,459,459,459,0,0,00,0.00,N,0,0, 20250403,459,459,459,459,0,0,00,0.00,N,0,0, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index ccf00e1875fb..3261fb8068a9 100644 --- a/119830/day/candle-day-250.csv +++ b/119830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5050,5110,5250,4995,165746,838116865,00,0.00,N,5,-210, 20250408,5260,5260,5310,5100,114453,596835790,00,0.00,N,2,200, 20250407,5060,5370,5370,5060,93911,483614065,00,0.00,N,5,-370, 20250404,5430,5220,5490,5220,78866,425250320,00,0.00,N,2,100, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index 0c7eb5b4d31d..65499ac5d46e 100644 --- a/119850/day/candle-day-250.csv +++ b/119850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14120,14550,14740,13870,305940,4348753760,00,0.00,N,5,-580, 20250408,14700,14230,15160,14230,301484,4420568330,00,0.00,N,2,950, 20250407,13750,14650,14700,13730,387329,5454299090,00,0.00,N,5,-1540, 20250404,15290,14750,15380,14350,438215,6542734245,00,0.00,N,2,290, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index e95ba61acab7..6528e616b3ad 100644 --- a/120030/day/candle-day-250.csv +++ b/120030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,91400,91700,92500,91100,1465,134408200,00,0.00,N,2,100, 20250408,91300,91500,92100,91100,1216,111284600,00,0.00,N,2,100, 20250407,91200,93900,94000,90600,2642,241586200,00,0.00,N,5,-3500, 20250404,94700,93500,95100,93500,1557,147030650,00,0.00,N,2,400, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index 35d5c47c1cc2..c90b51d73eb3 100644 --- a/120110/day/candle-day-250.csv +++ b/120110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,26350,27400,27400,26250,74253,1978611875,00,0.00,N,5,-800, 20250408,27150,27750,27900,27000,63337,1735626050,00,0.00,N,5,-300, 20250407,27450,27900,28000,27300,74033,2039592150,00,0.00,N,5,-1500, 20250404,28950,28450,29300,28150,90256,2583241925,00,0.00,N,2,150, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index 9442597beac7..0119142ff630 100644 --- a/120240/day/candle-day-250.csv +++ b/120240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12080,12240,12580,12070,6609,80059590,00,0.00,N,5,-250, 20250408,12330,12010,12800,12000,11426,140115390,00,0.00,N,2,270, 20250407,12060,12310,12440,12060,8508,103590575,00,0.00,N,5,-530, 20250404,12590,12370,12600,12370,3717,46344080,00,0.00,N,2,90, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index b24b925a7e57..86b5ba0f9197 100644 --- a/121060/day/candle-day-250.csv +++ b/121060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,804,804,804,804,1,804,00,0.00,N,2,5, 20250408,799,799,799,799,1,799,00,0.00,N,2,3, 20250407,796,797,797,680,3,2273,00,0.00,N,5,-3, 20250404,799,799,799,799,1,799,00,0.00,N,5,-8, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index 1610e3980841..4b883a180d37 100644 --- a/121440/day/candle-day-250.csv +++ b/121440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4170,4155,4255,4055,111631,458806626,00,0.00,N,5,-30, 20250408,4200,4285,4285,4155,83874,351919995,00,0.00,N,2,30, 20250407,4170,4260,4260,4135,247991,1039645062,00,0.00,N,5,-175, 20250404,4345,4190,4345,4125,144835,617239185,00,0.00,N,2,105, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 13ae61002e46..6ff5b14db900 100644 --- a/121600/day/candle-day-250.csv +++ b/121600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,48200,49700,52000,47750,90434,4451766650,00,0.00,N,5,-3500, 20250408,51700,51400,52900,51000,45060,2336371350,00,0.00,N,2,1500, 20250407,50200,52500,53500,49950,67985,3481034000,00,0.00,N,5,-4500, 20250404,54700,50400,55400,50200,99107,5293858600,00,0.00,N,2,3600, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index c8ed9957a27d..deb08393b761 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250409,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250408,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250407,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250404,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250403,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index 323a62a639b6..fa85d1194418 100644 --- a/121850/day/candle-day-250.csv +++ b/121850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1688,1670,1900,1602,4074739,7158688858,00,0.00,N,2,48, 20250408,1640,1599,1647,1550,1158392,1866214039,00,0.00,N,2,41, 20250407,1599,1450,1650,1402,2541772,3999135303,00,0.00,N,2,143, 20250404,1456,1530,1763,1397,4155501,6594069467,00,0.00,N,5,-46, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index 396a6fd49d57..1fce96fb7fb4 100644 --- a/121890/day/candle-day-250.csv +++ b/121890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1555,1560,1565,1457,58677,90102810,00,0.00,N,5,-10, 20250408,1565,1550,1565,1549,18883,29431599,00,0.00,N,2,15, 20250407,1550,1571,1587,1510,25095,38618347,00,0.00,N,5,-45, 20250404,1595,1532,1598,1488,50519,77838621,00,0.00,N,2,50, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 612386601978..31f9461bcfe6 100644 --- a/122310/day/candle-day-250.csv +++ b/122310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5030,5200,5210,4995,29223,147616305,00,0.00,N,5,-170, 20250408,5200,5230,5300,5110,12662,65357035,00,0.00,N,3,0, 20250407,5200,5210,5300,5180,13006,67823275,00,0.00,N,5,-170, 20250404,5370,5350,5410,5320,2199,11783520,00,0.00,N,2,20, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index 0589bafe649b..67d9db6ca9b4 100644 --- a/122350/day/candle-day-250.csv +++ b/122350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1021,1033,1050,1009,50881,52017535,00,0.00,N,5,-18, 20250408,1039,1043,1080,1039,69516,73460331,00,0.00,N,5,-10, 20250407,1049,1143,1143,1049,115860,122883031,00,0.00,N,5,-67, 20250404,1116,1110,1120,1082,65573,72502532,00,0.00,N,2,1, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index 922552d5f896..7550a5641d40 100644 --- a/122450/day/candle-day-250.csv +++ b/122450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3665,3660,3790,3570,84671,309690550,00,0.00,N,5,-35, 20250408,3700,3770,3800,3670,83365,312764665,00,0.00,N,5,-10, 20250407,3710,3900,3900,3690,171433,641056500,00,0.00,N,5,-270, 20250404,3980,3870,3980,3795,162761,628749925,00,0.00,N,2,105, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index b444b9220c56..3dd4c3e0db83 100644 --- a/122640/day/candle-day-250.csv +++ b/122640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11830,11520,12150,11520,25102,298034810,00,0.00,N,5,-20, 20250408,11850,12120,12120,11630,32345,381636290,00,0.00,N,2,330, 20250407,11520,12400,12410,11310,74419,874888880,00,0.00,N,5,-1230, 20250404,12750,12720,12990,12200,52857,657889425,00,0.00,N,5,-20, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index 3ccf8c1f78b1..d9e212cb71fa 100644 --- a/122690/day/candle-day-250.csv +++ b/122690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1769,1752,1771,1742,4522,7967257,00,0.00,N,5,-5, 20250408,1774,1777,1789,1754,5667,10028646,00,0.00,N,5,-3, 20250407,1777,1807,1807,1736,7859,13984125,00,0.00,N,5,-52, 20250404,1829,1818,1830,1785,1944,3521740,00,0.00,N,2,11, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index 0cc20e8d9ae8..ba514b6fe552 100644 --- a/122830/day/candle-day-250.csv +++ b/122830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1407,1462,1462,1350,329,448989,00,0.00,N,2,7, 20250408,1400,1451,1451,1330,6687,8998997,00,0.00,N,2,21, 20250407,1379,1436,1461,1320,12222,16453189,00,0.00,N,5,-72, 20250404,1451,1460,1466,1354,230,315558,00,0.00,N,2,26, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index c16e38310893..c74aa005b59d 100644 --- a/122870/day/candle-day-250.csv +++ b/122870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,58000,59600,59600,56000,188707,10814069300,00,0.00,N,5,-1100, 20250408,59100,60400,60700,58000,182446,10769566700,00,0.00,N,3,0, 20250407,59100,62000,62400,58900,183948,11113577000,00,0.00,N,5,-4200, 20250404,63300,61900,63400,60400,351657,21961707350,00,0.00,N,2,2100, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 75afcb2113c7..020d09c8f5f1 100644 --- a/122900/day/candle-day-250.csv +++ b/122900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7540,7540,7600,7520,20318,153258985,00,0.00,N,5,-60, 20250408,7600,7570,7620,7550,18914,143507780,00,0.00,N,2,70, 20250407,7530,7640,7720,7520,65062,492428920,00,0.00,N,5,-190, 20250404,7720,7650,7720,7640,11263,86591780,00,0.00,N,2,30, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index 872d7306d659..b89126a7af05 100644 --- a/122990/day/candle-day-250.csv +++ b/122990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5580,5560,5650,5490,65088,361826690,00,0.00,N,5,-70, 20250408,5650,5630,5720,5630,42499,241086370,00,0.00,N,2,20, 20250407,5630,5780,5780,5540,101268,568949655,00,0.00,N,5,-200, 20250404,5830,5780,5910,5700,52946,306632455,00,0.00,N,5,-10, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index 3f63ca0fa046..2b24abb211ec 100644 --- a/123010/day/candle-day-250.csv +++ b/123010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1035,1053,1060,1001,322580,333025798,00,0.00,N,5,-18, 20250408,1053,1099,1127,1049,287141,308190485,00,0.00,N,5,-21, 20250407,1074,1035,1088,1035,300341,319558709,00,0.00,N,5,-64, 20250404,1138,1144,1178,1100,506361,573499991,00,0.00,N,5,-46, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index 3b398bd7f6df..faef5c7e6155 100644 --- a/123040/day/candle-day-250.csv +++ b/123040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2080,2210,2220,2080,273754,588128991,00,0.00,N,5,-135, 20250408,2215,2360,2400,2205,392071,894383948,00,0.00,N,5,-125, 20250407,2340,2465,2465,2340,361689,861335304,00,0.00,N,5,-230, 20250404,2570,2645,2645,2445,525706,1336221372,00,0.00,N,5,-80, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index 60caae9a121e..cc1919d576e0 100644 --- a/123330/day/candle-day-250.csv +++ b/123330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17800,18990,18990,17570,94142,1708086455,00,0.00,N,5,-1290, 20250408,19090,19310,19500,18850,40421,772626560,00,0.00,N,2,290, 20250407,18800,20350,20350,18520,115674,2208630390,00,0.00,N,5,-2050, 20250404,20850,20700,21450,20100,96394,1980250250,00,0.00,N,5,-550, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index d7a3269c4bb2..f01e23253b3d 100644 --- a/123410/day/candle-day-250.csv +++ b/123410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4060,4105,4145,4050,154408,629635259,00,0.00,N,5,-90, 20250408,4150,4320,4385,4090,333296,1394229323,00,0.00,N,5,-110, 20250407,4260,4550,4550,4260,254515,1116003681,00,0.00,N,5,-380, 20250404,4640,4570,4710,4510,172856,794794791,00,0.00,N,3,0, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index 42306d417896..98fdd72de2ab 100644 --- a/123420/day/candle-day-250.csv +++ b/123420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6130,6090,6230,5830,47545,283792135,00,0.00,N,2,30, 20250408,6100,6150,6310,6000,29381,180623075,00,0.00,N,3,0, 20250407,6100,6330,6490,6080,48069,295747870,00,0.00,N,5,-400, 20250404,6500,6240,6500,6210,13497,86005265,00,0.00,N,2,200, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index e029258c5769..5f3a280afc4a 100644 --- a/123570/day/candle-day-250.csv +++ b/123570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2400,2355,2420,2355,44077,105473830,00,0.00,N,2,30, 20250408,2370,2360,2410,2355,36289,86222180,00,0.00,N,2,30, 20250407,2340,2335,2410,2290,78135,180743485,00,0.00,N,5,-75, 20250404,2415,2340,2435,2340,23897,57351210,00,0.00,N,2,25, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index 542e8fcbb835..0e2b242e3945 100644 --- a/123690/day/candle-day-250.csv +++ b/123690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6090,6360,6410,6010,66677,408983700,00,0.00,N,5,-290, 20250408,6380,6460,6580,6370,72119,464447655,00,0.00,N,5,-30, 20250407,6410,6750,6750,6400,80921,523600925,00,0.00,N,5,-420, 20250404,6830,6620,6860,6520,96473,648372535,00,0.00,N,2,150, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index 4b8e4ef36f9f..17d08f11d528 100644 --- a/123700/day/candle-day-250.csv +++ b/123700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2970,2925,3045,2845,35006,102679435,00,0.00,N,2,45, 20250408,2925,2860,2930,2860,16359,47287595,00,0.00,N,2,60, 20250407,2865,2920,2925,2840,26511,76204329,00,0.00,N,5,-55, 20250404,2920,2925,2925,2855,13065,37775005,00,0.00,N,5,-5, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 5af337c7a56f..3c0cb035065c 100644 --- a/123750/day/candle-day-250.csv +++ b/123750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1520,1494,1521,1474,10270,15443682,00,0.00,N,2,26, 20250408,1494,1443,1495,1443,13761,20206095,00,0.00,N,2,23, 20250407,1471,1553,1553,1470,56890,84787834,00,0.00,N,5,-50, 20250404,1521,1513,1615,1500,119991,185220835,00,0.00,N,2,8, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index df9787a51411..085d6c1b2bfa 100644 --- a/123840/day/candle-day-250.csv +++ b/123840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,966,1003,1003,966,56822,55588968,00,0.00,N,5,-23, 20250408,989,990,1029,985,31172,30850792,00,0.00,N,5,-4, 20250407,993,1010,1042,990,49608,49396125,00,0.00,N,5,-9, 20250404,1002,1010,1022,988,125274,124399485,00,0.00,N,5,-7, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index cc0952a9494c..0d978a7be428 100644 --- a/123860/day/candle-day-250.csv +++ b/123860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,18000,18030,18200,17790,18886,338297500,00,0.00,N,5,-170, 20250408,18170,20000,20000,18100,35454,653176680,00,0.00,N,5,-270, 20250407,18440,18800,18800,18410,36224,671141340,00,0.00,N,5,-670, 20250404,19110,19000,19200,18740,28577,539833280,00,0.00,N,5,-70, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 5b3c08a3248e..4ad764e538ff 100644 --- a/123890/day/candle-day-250.csv +++ b/123890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2110,2200,2205,2075,385026,820917257,00,0.00,N,5,-90, 20250408,2200,2280,2280,2195,224629,499218509,00,0.00,N,5,-40, 20250407,2240,2315,2330,2230,295438,665399000,00,0.00,N,5,-90, 20250404,2330,2345,2345,2320,128409,299448536,00,0.00,N,5,-20, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index f0546c74d2b8..f246aebe34e8 100644 --- a/124500/day/candle-day-250.csv +++ b/124500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5470,5670,5670,5450,106443,587378190,00,0.00,N,5,-200, 20250408,5670,5920,5980,5640,129477,741573020,00,0.00,N,5,-150, 20250407,5820,5870,6050,5700,199067,1160531990,00,0.00,N,5,-290, 20250404,6110,5890,6130,5670,221187,1297421360,00,0.00,N,2,110, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index b9bafd610403..238045871e84 100644 --- a/124560/day/candle-day-250.csv +++ b/124560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2645,2650,2710,2630,177241,471820422,00,0.00,N,5,-55, 20250408,2700,2750,2785,2695,129131,352886265,00,0.00,N,2,5, 20250407,2695,2730,2760,2685,379901,1028179194,00,0.00,N,5,-140, 20250404,2835,2765,2850,2725,135306,378312345,00,0.00,N,2,65, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index a2077a01ff1c..e6f88c7ee601 100644 --- a/125210/day/candle-day-250.csv +++ b/125210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4805,4850,4910,4630,49641,235680567,00,0.00,N,5,-140, 20250408,4945,4920,5010,4820,34459,168705160,00,0.00,N,2,70, 20250407,4875,5180,5180,4840,69849,343023530,00,0.00,N,5,-405, 20250404,5280,5000,5300,5000,40361,208309360,00,0.00,N,2,40, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index 3e2063a42cab..0340e87b9160 100644 --- a/126340/day/candle-day-250.csv +++ b/126340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,21950,22300,22600,21750,18798,415252975,00,0.00,N,5,-500, 20250408,22450,21600,22650,21600,16599,370681075,00,0.00,N,2,1050, 20250407,21400,23700,23700,21000,44531,984247575,00,0.00,N,5,-2600, 20250404,24000,22300,24100,22300,15612,368518375,00,0.00,N,2,950, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index 86a0b23243fa..d996edf89c19 100644 --- a/126560/day/candle-day-250.csv +++ b/126560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2695,2705,2750,2605,266624,713901497,00,0.00,N,5,-20, 20250408,2715,2835,2865,2710,214217,593416645,00,0.00,N,5,-115, 20250407,2830,2905,2905,2795,118123,334922135,00,0.00,N,5,-155, 20250404,2985,2850,2990,2820,148007,436258417,00,0.00,N,2,95, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index 0aaaa2edf3a0..09ba03dd4151 100644 --- a/126600/day/candle-day-250.csv +++ b/126600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2410,2500,2535,2370,95483,231122290,00,0.00,N,5,-110, 20250408,2520,2580,2665,2520,50973,129870735,00,0.00,N,5,-55, 20250407,2575,2690,2690,2530,35565,91961705,00,0.00,N,5,-100, 20250404,2675,2590,2680,2565,27296,71649995,00,0.00,N,2,65, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index 567fa9e7d5b1..007354cdb566 100644 --- a/126640/day/candle-day-250.csv +++ b/126640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1547,1855,1876,1504,2347488,3866087803,00,0.00,N,5,-273, 20250408,1820,1610,1944,1591,6749527,12236349829,00,0.00,N,2,237, 20250407,1583,1690,1690,1542,1963673,3133381077,00,0.00,N,2,4, 20250404,1579,1331,1620,1290,2533850,3839729801,00,0.00,N,2,219, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index ea2ae900c6c5..4773c4c454db 100644 --- a/126700/day/candle-day-250.csv +++ b/126700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14200,13910,14280,13740,86624,1212443310,00,0.00,N,5,-100, 20250408,14300,14570,14990,13970,84959,1222746000,00,0.00,N,3,0, 20250407,14300,14850,14940,14140,128337,1847088425,00,0.00,N,5,-1020, 20250404,15320,15100,15680,15030,108781,1658250035,00,0.00,N,5,-130, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index eb789019afa1..dd5eeb329afc 100644 --- a/126720/day/candle-day-250.csv +++ b/126720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17410,17500,17640,17170,23539,407782950,00,0.00,N,5,-140, 20250408,17550,17990,17990,17430,24440,429681750,00,0.00,N,2,80, 20250407,17470,18010,18180,17460,40112,706696655,00,0.00,N,5,-980, 20250404,18450,18580,18790,18120,42938,788609085,00,0.00,N,5,-180, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index c370f69c1231..b6121b5c46c7 100644 --- a/126730/day/candle-day-250.csv +++ b/126730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9630,9600,9940,9600,42611,413583870,00,0.00,N,5,-240, 20250408,9870,9880,10200,9860,22765,226432190,00,0.00,N,2,70, 20250407,9800,10040,10300,9750,52473,520455270,00,0.00,N,5,-820, 20250404,10620,10430,10850,10310,49113,517050265,00,0.00,N,2,40, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 776a1d87ac3b..1b506c2af3d9 100644 --- a/126880/day/candle-day-250.csv +++ b/126880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3875,3900,3900,3700,51310,194029629,00,0.00,N,5,-45, 20250408,3920,3890,3980,3852,43118,168213820,00,0.00,N,2,85, 20250407,3835,4080,4080,3760,68589,265010655,00,0.00,N,5,-245, 20250404,4080,4010,4095,3980,47259,190470200,00,0.00,N,2,65, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index 1a6a0f0d11f6..72cefe21dd66 100644 --- a/127120/day/candle-day-250.csv +++ b/127120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8020,7560,8500,7460,649618,5338580310,00,0.00,N,2,460, 20250408,7560,6930,7570,6890,282460,2041569355,00,0.00,N,2,560, 20250407,7000,7150,7280,6770,287394,2002510100,00,0.00,N,2,20, 20250404,6980,7100,7100,6700,182100,1252559410,00,0.00,N,5,-120, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index ffaada5eaa1b..9fe3b076eab3 100644 --- a/127710/day/candle-day-250.csv +++ b/127710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1467,1536,1536,1365,48894,70965762,00,0.00,N,5,-53, 20250408,1520,1500,1520,1430,81849,121166739,00,0.00,N,2,20, 20250407,1500,1378,1536,1373,289625,429142808,00,0.00,N,2,128, 20250404,1372,1286,1399,1280,77312,105603337,00,0.00,N,2,72, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index c2c1334be342..67f2af594f76 100644 --- a/127980/day/candle-day-250.csv +++ b/127980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5630,5620,5650,5460,4017,22113060,00,0.00,N,2,10, 20250408,5620,5500,5870,5500,2621,14667640,00,0.00,N,2,190, 20250407,5430,5700,5700,5420,18161,100554840,00,0.00,N,5,-360, 20250404,5790,5600,5790,5600,9617,54686380,00,0.00,N,2,30, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index e0098cbd5f78..b615dbfbc36a 100644 --- a/128540/day/candle-day-250.csv +++ b/128540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1605,1687,1688,1590,170483,276649330,00,0.00,N,5,-92, 20250408,1697,1656,1735,1656,206691,350238141,00,0.00,N,2,41, 20250407,1656,1610,1661,1580,170078,274573109,00,0.00,N,5,-26, 20250404,1682,1710,1730,1660,193166,327112373,00,0.00,N,5,-74, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index f4e8d294d7b7..1d3aabd19fc5 100644 --- a/128660/day/candle-day-250.csv +++ b/128660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2915,2920,2955,2875,84948,247016462,00,0.00,N,5,-15, 20250408,2930,2935,2985,2920,60065,176669115,00,0.00,N,2,5, 20250407,2925,3005,3010,2925,77261,226961284,00,0.00,N,5,-115, 20250404,3040,2980,3055,2980,53665,161898010,00,0.00,N,2,5, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index 899ea2f5037c..8392ed7e10c6 100644 --- a/128820/day/candle-day-250.csv +++ b/128820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2945,3150,3150,2935,249780,748264646,00,0.00,N,5,-115, 20250408,3060,3050,3075,3000,171301,520672245,00,0.00,N,2,90, 20250407,2970,3100,3105,2950,366564,1095808810,00,0.00,N,5,-190, 20250404,3160,3060,3170,3005,200059,619486735,00,0.00,N,2,100, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index 01849eb804f8..48d9d7da9e0e 100644 --- a/128940/day/candle-day-250.csv +++ b/128940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,226000,230000,230500,225000,37270,8448651000,00,0.00,N,5,-5000, 20250408,231000,221000,235500,220000,81007,18571855500,00,0.00,N,2,16000, 20250407,215000,221000,224500,214500,56290,12201141500,00,0.00,N,5,-14000, 20250404,229000,228500,233500,225000,37384,8539020500,00,0.00,N,5,-2000, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 6d9c2d7d4589..71f0e4cd4f2b 100644 --- a/129260/day/candle-day-250.csv +++ b/129260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2955,2870,3195,2850,1954810,5834383029,00,0.00,N,2,105, 20250408,2850,2600,2950,2600,2309868,6501851710,00,0.00,N,2,275, 20250407,2575,2470,2665,2415,800776,2057752591,00,0.00,N,2,75, 20250404,2500,2440,2555,2390,435964,1083868150,00,0.00,N,2,45, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 0e2d5f680b7f..f6c587336c58 100644 --- a/129890/day/candle-day-250.csv +++ b/129890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,877,906,906,877,92359,82322462,00,0.00,N,5,-25, 20250408,902,892,925,884,30510,27459709,00,0.00,N,2,11, 20250407,891,900,930,880,132330,118590802,00,0.00,N,5,-16, 20250404,907,913,920,900,55639,50564200,00,0.00,N,5,-5, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index 20e63f1dbf71..74c8ca08bd96 100644 --- a/129920/day/candle-day-250.csv +++ b/129920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3540,3480,3600,3415,50914,178072124,00,0.00,N,2,35, 20250408,3505,3630,3755,3485,50731,181996268,00,0.00,N,5,-125, 20250407,3630,3740,3740,3450,81895,292433646,00,0.00,N,5,-140, 20250404,3770,3410,3860,3410,125890,466487520,00,0.00,N,2,225, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 2a4db46c1a40..8a421da048ba 100644 --- a/130500/day/candle-day-250.csv +++ b/130500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2345,2350,2390,2340,46050,108735235,00,0.00,N,5,-20, 20250408,2365,2375,2465,2365,71329,171056392,00,0.00,N,3,0, 20250407,2365,2530,2530,2365,71351,170506927,00,0.00,N,5,-165, 20250404,2530,2420,2585,2375,67966,168345232,00,0.00,N,2,110, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 1e4e230d8c77..ce1cf6ba67c1 100644 --- a/130580/day/candle-day-250.csv +++ b/130580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4500,4545,4545,4395,12637,56383372,00,0.00,N,5,-50, 20250408,4550,4500,4595,4500,11619,52775367,00,0.00,N,2,50, 20250407,4500,4620,4620,4420,24443,109908961,00,0.00,N,5,-160, 20250404,4660,4700,4700,4540,7570,34867535,00,0.00,N,2,10, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 43741f3ea3d0..46fb0f14f886 100644 --- a/130660/day/candle-day-250.csv +++ b/130660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8750,8800,9030,8720,122124,1077648455,00,0.00,N,5,-240, 20250408,8990,9080,9240,8900,109282,990561105,00,0.00,N,5,-10, 20250407,9000,9400,9560,9000,160000,1461419585,00,0.00,N,5,-800, 20250404,9800,9620,10130,9320,223310,2170474785,00,0.00,N,2,40, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index 45a9655455dd..7ae6db20fcfa 100644 --- a/130740/day/candle-day-250.csv +++ b/130740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1958,1953,1990,1915,85522,166154118,00,0.00,N,3,0, 20250408,1958,2000,2015,1899,64209,125754491,00,0.00,N,5,-42, 20250407,2000,1880,2030,1851,161061,310938681,00,0.00,N,2,109, 20250404,1891,1899,1905,1806,56151,104702755,00,0.00,N,2,10, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index 6c187c8c2f5f..e07d5759b98e 100644 --- a/131030/day/candle-day-250.csv +++ b/131030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5760,5910,5960,5610,84289,489082680,00,0.00,N,5,-190, 20250408,5950,6020,6100,5770,111915,662993860,00,0.00,N,5,-50, 20250407,6000,6100,6100,5850,77959,461738250,00,0.00,N,5,-170, 20250404,6170,6090,6210,6030,26430,161702930,00,0.00,N,2,80, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 621cb6d96c93..8d839f56f82e 100644 --- a/131090/day/candle-day-250.csv +++ b/131090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,768,782,783,765,48053,37151770,00,0.00,N,5,-11, 20250408,779,777,796,770,124085,96922288,00,0.00,N,2,2, 20250407,777,802,810,768,91003,71104539,00,0.00,N,5,-32, 20250404,809,795,811,789,73963,59002948,00,0.00,N,2,7, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index b4952123e1ac..ad86b8a43e3c 100644 --- a/131100/day/candle-day-250.csv +++ b/131100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1495,1506,1506,1481,13059,19521757,00,0.00,N,5,-11, 20250408,1506,1489,1519,1453,36415,54622271,00,0.00,N,2,17, 20250407,1489,1521,1521,1488,11792,17622674,00,0.00,N,5,-33, 20250404,1522,1450,1558,1436,56491,83409124,00,0.00,N,2,72, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index 3d1606c6ec5f..949e2b1b39e6 100644 --- a/131180/day/candle-day-250.csv +++ b/131180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,899,908,915,895,58637,52925189,00,0.00,N,5,-9, 20250408,908,889,908,889,30686,27488321,00,0.00,N,2,19, 20250407,889,884,893,869,57322,50595066,00,0.00,N,2,5, 20250404,884,863,885,859,44744,39039196,00,0.00,N,2,21, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 1a2f6172b517..d4972c3114f1 100644 --- a/131220/day/candle-day-250.csv +++ b/131220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4090,4235,4235,4080,16855,69574075,00,0.00,N,5,-160, 20250408,4250,4240,4305,4235,8165,34675245,00,0.00,N,3,0, 20250407,4250,4275,4305,4160,12393,52416750,00,0.00,N,5,-60, 20250404,4310,4280,4390,4245,19300,83613032,00,0.00,N,2,10, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 1fa14d4eef32..315421849cd5 100644 --- a/131290/day/candle-day-250.csv +++ b/131290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,39200,40200,41750,38950,30369,1203669000,00,0.00,N,5,-1600, 20250408,40800,41600,42700,40700,23633,979707425,00,0.00,N,2,400, 20250407,40400,40200,41300,39850,54161,2189430250,00,0.00,N,5,-2200, 20250404,42600,45950,46250,41800,126944,5519319475,00,0.00,N,5,-3950, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index ac87113f829b..d32b0a2639a5 100644 --- a/131370/day/candle-day-250.csv +++ b/131370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3720,4000,4010,3445,3053270,11383136063,00,0.00,N,5,-200, 20250408,3920,3260,4090,3225,10216501,38600883256,00,0.00,N,2,710, 20250407,3210,3210,3465,3155,2457473,8155564078,00,0.00,N,3,0, 20250404,3210,2985,3250,2975,1296145,4071761882,00,0.00,N,2,225, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 08be675fb366..60120ae74d5e 100644 --- a/131400/day/candle-day-250.csv +++ b/131400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1249,1312,1337,1200,536601,683687883,00,0.00,N,5,-83, 20250408,1332,1318,1350,1300,554533,731821967,00,0.00,N,2,14, 20250407,1318,1280,1375,1271,1938732,2528568931,00,0.00,N,5,-269, 20250404,1587,1541,1603,1522,324958,499386837,00,0.00,N,2,30, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 4a9c112eaee5..eaec56490adf 100644 --- a/131760/day/candle-day-250.csv +++ b/131760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,806,821,821,771,305945,243858161,00,0.00,N,3,0, 20250408,806,847,853,804,348062,286858925,00,0.00,N,5,-24, 20250407,830,850,850,813,297665,245878359,00,0.00,N,5,-39, 20250404,869,859,876,832,293668,250402493,00,0.00,N,2,1, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index f2372caf55ae..dbe24f6d871b 100644 --- a/131970/day/candle-day-250.csv +++ b/131970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,22350,22700,23100,22100,118264,2656303100,00,0.00,N,5,-350, 20250408,22700,23350,23800,22500,132956,3069543900,00,0.00,N,2,200, 20250407,22500,23100,23450,22300,177164,4052289625,00,0.00,N,5,-1800, 20250404,24300,24850,25450,23800,127662,3125600075,00,0.00,N,5,-550, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index b3d02850b452..f091a92cf757 100644 --- a/133750/day/candle-day-250.csv +++ b/133750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2575,2750,2840,2530,1176936,3154412665,00,0.00,N,5,-190, 20250408,2765,2615,2895,2510,3696253,10155699043,00,0.00,N,2,55, 20250407,2710,2570,3030,2465,12224980,34096513170,00,0.00,N,2,275, 20250404,2435,2115,2435,2095,1577919,3698680583,00,0.00,N,2,315, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 1bf778cc3584..62e9ef8894d8 100644 --- a/133820/day/candle-day-250.csv +++ b/133820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,934,964,997,920,85330,80263675,00,0.00,N,5,-30, 20250408,964,935,989,925,115950,109712697,00,0.00,N,2,33, 20250407,931,887,1024,883,596068,572418617,00,0.00,N,2,46, 20250404,885,815,894,800,172330,145492334,00,0.00,N,2,70, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 393e26ef9022..52437cffa276 100644 --- a/134060/day/candle-day-250.csv +++ b/134060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3880,3895,3980,3880,3323,12979670,00,0.00,N,5,-40, 20250408,3920,4095,4095,3920,3652,14648869,00,0.00,N,5,-175, 20250407,4095,4170,4235,3950,7311,29832180,00,0.00,N,5,-100, 20250404,4195,4125,4330,4075,6937,28750415,00,0.00,N,2,70, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 547cea6ea6d5..f419a47724c8 100644 --- a/134380/day/candle-day-250.csv +++ b/134380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,77000,78600,78600,74600,368,28480100,00,0.00,N,5,-1500, 20250408,78500,80000,80000,78500,162,12767100,00,0.00,N,5,-600, 20250407,79100,79200,79200,78400,142,11159400,00,0.00,N,5,-100, 20250404,79200,79800,79800,79000,159,12597200,00,0.00,N,2,200, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index c5bc3e575a39..cb6db083f3de 100644 --- a/134580/day/candle-day-250.csv +++ b/134580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1768,1758,1909,1740,24080,42669127,00,0.00,N,5,-5, 20250408,1773,1787,1900,1726,67801,120360045,00,0.00,N,5,-7, 20250407,1780,1900,1921,1770,23799,43652892,00,0.00,N,5,-144, 20250404,1924,1905,1972,1905,38660,74325256,00,0.00,N,5,-48, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index bf05692e07be..94a43bf694cc 100644 --- a/134790/day/candle-day-250.csv +++ b/134790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,27350,26700,27950,26600,6075,165684675,00,0.00,N,2,750, 20250408,26600,27000,27000,26250,11330,301371800,00,0.00,N,5,-150, 20250407,26750,26650,27200,26000,8040,214626075,00,0.00,N,2,50, 20250404,26700,26900,27350,25850,9681,256359100,00,0.00,N,2,50, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index 5cfa62869f67..1be55ca84205 100644 --- a/136410/day/candle-day-250.csv +++ b/136410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7900,7650,7970,7540,18644,144083430,00,0.00,N,2,250, 20250408,7650,7650,7780,7600,9559,73282290,00,0.00,N,2,30, 20250407,7620,7800,7810,7400,75141,569298520,00,0.00,N,5,-380, 20250404,8000,7800,8010,7640,88518,691694620,00,0.00,N,2,100, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index 9ce2f1cdc34c..a1b4dad55e5b 100644 --- a/136480/day/candle-day-250.csv +++ b/136480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2950,2970,3005,2925,374317,1107459190,00,0.00,N,5,-40, 20250408,2990,2950,3015,2910,386743,1151592231,00,0.00,N,2,45, 20250407,2945,3020,3020,2890,589704,1727620255,00,0.00,N,5,-80, 20250404,3025,2955,3050,2930,373913,1118670718,00,0.00,N,2,70, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 4d8a9afa2ed6..9115dee251ce 100644 --- a/136490/day/candle-day-250.csv +++ b/136490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5190,5300,5300,5090,54347,281137310,00,0.00,N,5,-110, 20250408,5300,5200,5330,5200,34994,184694520,00,0.00,N,2,110, 20250407,5190,5330,5330,5140,49499,258517255,00,0.00,N,5,-210, 20250404,5400,5300,5450,5250,49680,264389580,00,0.00,N,2,100, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index a40e0816278f..e8f54789d398 100644 --- a/136540/day/candle-day-250.csv +++ b/136540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10900,10870,10900,10680,9921,107036945,00,0.00,N,2,30, 20250408,10870,10590,10950,10590,13293,143574000,00,0.00,N,2,290, 20250407,10580,10960,10960,10520,24206,257747280,00,0.00,N,5,-390, 20250404,10970,10580,11100,10580,17046,186598790,00,0.00,N,2,150, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index 4d51087dc0b2..5fe38019280e 100644 --- a/136660/day/candle-day-250.csv +++ b/136660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1294,1200,1295,1020,222,245849,00,0.00,N,2,95, 20250408,1199,1020,1200,1020,292,300768,00,0.00,N,3,0, 20250407,1199,1199,1199,940,22,21798,00,0.00,N,2,97, 20250404,1102,1102,1102,1102,334,368068,00,0.00,N,4,-194, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index 210b7905a9c1..4da94a947e64 100644 --- a/137080/day/candle-day-250.csv +++ b/137080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3145,3170,3200,2980,13528,42110618,00,0.00,N,5,-60, 20250408,3205,3100,3247,3090,13055,41667962,00,0.00,N,2,105, 20250407,3100,3195,3195,3060,11203,34601940,00,0.00,N,5,-70, 20250404,3170,3050,3175,3010,9359,29335871,00,0.00,N,2,100, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index c50e9db5143e..97374854c782 100644 --- a/137310/day/candle-day-250.csv +++ b/137310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8410,8660,8780,8380,83205,707626485,00,0.00,N,5,-270, 20250408,8680,8630,8860,8630,92239,802740360,00,0.00,N,2,90, 20250407,8590,8760,8890,8500,111735,962767450,00,0.00,N,5,-450, 20250404,9040,8860,9130,8860,75322,678987845,00,0.00,N,2,30, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index f1be8071a0c7..69a6d318d363 100644 --- a/137400/day/candle-day-250.csv +++ b/137400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,34700,35900,36950,34200,239936,8453796775,00,0.00,N,5,-1800, 20250408,36500,38000,38300,36450,139130,5203843050,00,0.00,N,5,-650, 20250407,37150,39000,39200,37000,283980,10742628225,00,0.00,N,5,-3250, 20250404,40400,37650,40900,37650,232985,9250729825,00,0.00,N,2,2050, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 3fc2501556bf..1100ce4a63d4 100644 --- a/137940/day/candle-day-250.csv +++ b/137940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,523,580,585,508,1301843,699869278,00,0.00,N,5,-50, 20250408,573,555,610,545,4216985,2441772130,00,0.00,N,2,40, 20250407,533,540,560,520,2807486,1510311160,00,0.00,N,2,23, 20250404,510,478,546,430,5884676,2909210625,00,0.00,N,2,43, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index 1a2335293921..dae1c3542b94 100644 --- a/137950/day/candle-day-250.csv +++ b/137950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3595,3600,3620,3475,58350,205699967,00,0.00,N,5,-35, 20250408,3630,3615,3660,3565,34807,125476692,00,0.00,N,2,30, 20250407,3600,3755,3755,3550,57267,206097062,00,0.00,N,5,-185, 20250404,3785,3780,3820,3685,46021,172645145,00,0.00,N,5,-10, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index 8cba38fe82af..e3554fcf320b 100644 --- a/138040/day/candle-day-250.csv +++ b/138040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,107800,109300,110500,107100,359348,38931079900,00,0.00,N,5,-3200, 20250408,111000,112600,114300,110200,211349,23578075750,00,0.00,N,5,-700, 20250407,111700,114000,114700,108600,490544,54720165950,00,0.00,N,5,-6700, 20250404,118400,119000,119700,117000,216514,25622023600,00,0.00,N,5,-700, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index a95844336ef9..eca6634a2059 100644 --- a/138070/day/candle-day-250.csv +++ b/138070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2250,2315,2325,2250,72132,164213585,00,0.00,N,5,-70, 20250408,2320,2245,2345,2245,79301,182762440,00,0.00,N,2,75, 20250407,2245,2340,2340,2230,130052,292924896,00,0.00,N,5,-115, 20250404,2360,2300,2365,2270,89251,206943271,00,0.00,N,2,35, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index 0a87d5bff93a..cd995fcc77e3 100644 --- a/138080/day/candle-day-250.csv +++ b/138080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7890,8140,8140,7840,17223,136203800,00,0.00,N,5,-310, 20250408,8200,8290,8470,7960,56389,457463540,00,0.00,N,5,-100, 20250407,8300,8700,9040,7800,101505,828691100,00,0.00,N,5,-700, 20250404,9000,8910,9090,8840,16491,146985810,00,0.00,N,3,0, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index 233f144dcea4..ce76bc136eb3 100644 --- a/138360/day/candle-day-250.csv +++ b/138360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,618,617,656,605,234523,147351417,00,0.00,N,2,1, 20250408,617,638,649,611,211936,133606304,00,0.00,N,5,-27, 20250407,644,626,654,589,348391,216071963,00,0.00,N,2,22, 20250404,622,715,715,614,1085693,715629662,00,0.00,N,5,-3, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index ca48b3942368..c4cbc338b494 100644 --- a/138490/day/candle-day-250.csv +++ b/138490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5310,5300,5520,5250,33753,179004985,00,0.00,N,5,-40, 20250408,5350,5430,5480,5310,41527,223371965,00,0.00,N,5,-10, 20250407,5360,5640,5660,5330,78508,425989950,00,0.00,N,5,-390, 20250404,5750,5650,5790,5630,59323,338743020,00,0.00,N,2,50, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index 4485c87a4bd8..74a44d2fcad6 100644 --- a/138610/day/candle-day-250.csv +++ b/138610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17190,17130,17970,16620,287053,4969210960,00,0.00,N,2,90, 20250408,17100,16520,17230,15900,442876,7342689650,00,0.00,N,2,1380, 20250407,15720,13300,16280,13190,441006,6746007135,00,0.00,N,2,1970, 20250404,13750,12800,14150,12800,57317,784788290,00,0.00,N,2,680, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 5f7fe71ebb2a..26d58c5b1939 100644 --- a/138930/day/candle-day-250.csv +++ b/138930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9300,9260,9410,9260,1313616,12232078515,00,0.00,N,5,-90, 20250408,9390,9500,9550,9350,1395943,13169839725,00,0.00,N,5,-60, 20250407,9450,9770,9770,9360,1757026,16660575515,00,0.00,N,5,-500, 20250404,9950,9770,9980,9630,986257,9673663325,00,0.00,N,2,90, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 43f9aba0136f..c10fba7c5d0d 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250409,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250408,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250407,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250404,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250403,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index e2b1c768b500..9a9146bbb71c 100644 --- a/139130/day/candle-day-250.csv +++ b/139130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8520,8450,8620,8420,342065,2913132400,00,0.00,N,5,-100, 20250408,8620,8710,8750,8610,335267,2904646325,00,0.00,N,5,-50, 20250407,8670,8670,8760,8570,410692,3555807620,00,0.00,N,5,-340, 20250404,9010,8870,9010,8840,272793,2439543425,00,0.00,N,2,60, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index 0ced0f33d192..6dfe63818d9c 100644 --- a/139480/day/candle-day-250.csv +++ b/139480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,81200,86000,86300,80800,196818,16161077250,00,0.00,N,5,-4600, 20250408,85800,86500,87100,84600,188483,16189482900,00,0.00,N,5,-200, 20250407,86000,87100,88800,84400,342965,29724172950,00,0.00,N,5,-2400, 20250404,88400,82100,88500,81700,400501,34252464550,00,0.00,N,2,5800, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 0e2f5819457c..29f3b545da2b 100644 --- a/139670/day/candle-day-250.csv +++ b/139670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2185,2220,2270,2180,27728,60943995,00,0.00,N,5,-35, 20250408,2220,2250,2305,2220,18427,41465085,00,0.00,N,3,0, 20250407,2220,2385,2385,2210,61354,138342455,00,0.00,N,5,-180, 20250404,2400,2470,2475,2270,44475,105346000,00,0.00,N,5,-65, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 13abc666d37a..16541b7a7f5c 100644 --- a/139990/day/candle-day-250.csv +++ b/139990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3770,3810,3860,3735,12092,45679025,00,0.00,N,5,-40, 20250408,3810,3920,3920,3735,15100,57355847,00,0.00,N,2,70, 20250407,3740,3930,3955,3740,39368,150923881,00,0.00,N,5,-220, 20250404,3960,3905,3970,3890,16572,64952121,00,0.00,N,2,25, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 28219b930d78..dc4b22fddf44 100644 --- a/140070/day/candle-day-250.csv +++ b/140070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2295,2280,2350,2255,52866,121052299,00,0.00,N,5,-25, 20250408,2320,2325,2410,2290,33986,79531692,00,0.00,N,3,0, 20250407,2320,2395,2450,2260,74607,174462915,00,0.00,N,5,-130, 20250404,2450,2420,2475,2400,27278,66268015,00,0.00,N,2,15, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 976647573ee7..ec332fc8b9e1 100644 --- a/140410/day/candle-day-250.csv +++ b/140410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,34650,36000,36000,33900,121981,4230456125,00,0.00,N,5,-950, 20250408,35600,36750,36800,35300,116645,4193495675,00,0.00,N,3,0, 20250407,35600,34850,36600,34450,148690,5298272475,00,0.00,N,5,-200, 20250404,35800,35150,35850,34150,185969,6522307600,00,0.00,N,2,500, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index f3217e9320fd..115526597846 100644 --- a/140430/day/candle-day-250.csv +++ b/140430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2730,2730,2730,2730,322870,881421240,00,0.00,N,1,630, 20250408,2100,1722,2225,1722,1961442,4079316290,00,0.00,N,2,382, 20250407,1718,1860,1860,1700,76896,133530593,00,0.00,N,5,-142, 20250404,1860,1790,1898,1786,56670,103525360,00,0.00,N,2,18, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 16a1192a1f27..8bf04fb9b5bc 100644 --- a/140520/day/candle-day-250.csv +++ b/140520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1970,1979,1993,1953,10757,21257914,00,0.00,N,5,-12, 20250408,1982,1985,2005,1950,48247,95630182,00,0.00,N,2,7, 20250407,1975,1995,2000,1960,18681,37038924,00,0.00,N,5,-35, 20250404,2010,1997,2020,1994,18651,37311857,00,0.00,N,3,0, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index ba8d8a88394b..18cd7cd977af 100644 --- a/140610/day/candle-day-250.csv +++ b/140610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,21950,23000,23000,21950,17420,387283400,00,0.00,N,5,-1050, 20250408,23000,22950,23050,21600,16533,368996800,00,0.00,N,2,1100, 20250407,21900,22500,23500,21800,30061,665950900,00,0.00,N,5,-1700, 20250404,23600,23500,23950,22550,11251,261179000,00,0.00,N,2,100, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index 7765555ff185..98b0e935d6de 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,680,680,680,680,17,11560,00,0.00,N,4,-119, 20250408,799,799,799,799,10,7990,00,0.00,N,3,0, 20250407,799,799,799,799,0,0,00,0.00,N,3,0, 20250404,799,799,799,799,0,0,00,0.00,N,3,0, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index b3a9e563d49d..73991c126a0f 100644 --- a/140670/day/candle-day-250.csv +++ b/140670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12300,12290,12800,12100,103709,1285147070,00,0.00,N,5,-210, 20250408,12510,12950,13100,12460,94259,1204678790,00,0.00,N,5,-170, 20250407,12680,13100,13100,12680,143596,1842381920,00,0.00,N,5,-1080, 20250404,13760,14210,14400,13390,162954,2244851830,00,0.00,N,5,-430, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index cd70f2bac433..1dd4d818ca99 100644 --- a/140860/day/candle-day-250.csv +++ b/140860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,184500,190400,191700,181300,30518,5662889500,00,0.00,N,5,-4700, 20250408,189200,191800,195000,188600,24209,4622379000,00,0.00,N,5,-2300, 20250407,191500,193200,199500,190000,26109,5036014600,00,0.00,N,5,-10000, 20250404,201500,210500,211500,199800,20618,4223360150,00,0.00,N,5,-7000, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 4ed50c19d652..0b05c6f75f53 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250409,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250408,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250407,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250404,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250403,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index 251d368afe94..de6da7a2e986 100644 --- a/141000/day/candle-day-250.csv +++ b/141000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6170,6350,6380,6130,50573,314620920,00,0.00,N,5,-180, 20250408,6350,6420,6430,6260,11887,75470450,00,0.00,N,2,20, 20250407,6330,6830,6830,6300,17502,112260200,00,0.00,N,5,-500, 20250404,6830,6780,6900,6690,8674,58554590,00,0.00,N,5,-40, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index 70c67be429d5..096e5f4497fc 100644 --- a/141080/day/candle-day-250.csv +++ b/141080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,93700,94500,97000,92000,207786,19653643200,00,0.00,N,5,-1000, 20250408,94700,91200,96700,91100,304062,28654041200,00,0.00,N,2,5200, 20250407,89500,92000,93000,89500,263180,23922364750,00,0.00,N,5,-6300, 20250404,95800,95200,98000,94000,204557,19580258750,00,0.00,N,5,-400, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index 96816a79ef23..14b1fdf8a54b 100644 --- a/142210/day/candle-day-250.csv +++ b/142210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4885,4950,4985,4825,94115,459792930,00,0.00,N,5,-70, 20250408,4955,5190,5310,4955,136426,691695350,00,0.00,N,5,-165, 20250407,5120,5450,5470,5080,192380,1004471590,00,0.00,N,5,-380, 20250404,5500,5400,5530,5330,101107,548153385,00,0.00,N,2,70, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index eae9cdc83a03..f722ba95194e 100644 --- a/142280/day/candle-day-250.csv +++ b/142280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3340,3430,3470,3285,109254,365023612,00,0.00,N,5,-95, 20250408,3435,3500,3545,3435,98994,345062529,00,0.00,N,5,-15, 20250407,3450,3620,3620,3440,196461,682487321,00,0.00,N,5,-230, 20250404,3680,3605,3695,3560,58549,212864455,00,0.00,N,2,35, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index a06ea816652e..b8ecdb74e95c 100644 --- a/142760/day/candle-day-250.csv +++ b/142760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1206,1180,1209,1161,68886,81845714,00,0.00,N,2,18, 20250408,1188,1203,1236,1169,38156,45458617,00,0.00,N,5,-10, 20250407,1198,1201,1290,1120,74414,87028914,00,0.00,N,5,-7, 20250404,1205,1248,1248,1183,101052,121425012,00,0.00,N,5,-43, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index 66e393d27928..d539669df90c 100644 --- a/143160/day/candle-day-250.csv +++ b/143160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15920,15910,16270,15690,11054,176274660,00,0.00,N,5,-40, 20250408,15960,15980,16260,15430,12647,202423130,00,0.00,N,2,60, 20250407,15900,16160,16160,15790,21244,339077160,00,0.00,N,5,-430, 20250404,16330,16110,16400,15900,18556,300430090,00,0.00,N,2,230, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index 5102df346bdd..b53bc80c7a34 100644 --- a/143210/day/candle-day-250.csv +++ b/143210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1591,1672,1672,1591,8012,12995664,00,0.00,N,5,-81, 20250408,1672,1647,1709,1603,7805,12955191,00,0.00,N,2,119, 20250407,1553,1719,1719,1553,12197,20136051,00,0.00,N,5,-166, 20250404,1719,1721,1721,1711,1037,1777060,00,0.00,N,2,9, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index 80498fca1da5..9ef78565e376 100644 --- a/143240/day/candle-day-250.csv +++ b/143240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16330,17670,17730,16210,116108,1962770450,00,0.00,N,5,-1390, 20250408,17720,17600,18250,17400,185704,3314614675,00,0.00,N,5,-280, 20250407,18000,17810,19120,17130,638660,11492657850,00,0.00,N,2,850, 20250404,17150,16100,17500,15740,171656,2898551735,00,0.00,N,2,1150, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 89a6d99d01dc..5da6427222df 100644 --- a/143540/day/candle-day-250.csv +++ b/143540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,533,560,561,533,49484,26892068,00,0.00,N,5,-28, 20250408,561,550,577,550,39750,22257230,00,0.00,N,2,10, 20250407,551,592,598,551,58268,32751416,00,0.00,N,5,-41, 20250404,592,590,593,580,67349,39567325,00,0.00,N,2,1, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index a1f811bcf5e6..a64da4ca1cca 100644 --- a/144510/day/candle-day-250.csv +++ b/144510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17120,18800,19290,16940,243659,4342655155,00,0.00,N,5,-2180, 20250408,19300,20250,20400,19210,89665,1768178815,00,0.00,N,5,-800, 20250407,20100,20100,20250,19710,72315,1442024925,00,0.00,N,5,-850, 20250404,20950,20050,21350,20000,42193,871578200,00,0.00,N,2,550, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index b424800d3ce5..9902048b2640 100644 --- a/144960/day/candle-day-250.csv +++ b/144960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4095,4100,4290,4035,139258,571923450,00,0.00,N,5,-120, 20250408,4215,4290,4390,4190,77995,332272622,00,0.00,N,2,25, 20250407,4190,4445,4445,4135,142607,603402775,00,0.00,N,5,-295, 20250404,4485,4490,4530,4370,154546,683476780,00,0.00,N,5,-10, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index ac5143219f78..1624a2636678 100644 --- a/145020/day/candle-day-250.csv +++ b/145020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,309500,324000,324000,306000,80811,25225425750,00,0.00,N,5,-17000, 20250408,326500,330000,330500,321000,73091,23846858000,00,0.00,N,2,3500, 20250407,323000,337000,340000,320500,74060,24461893750,00,0.00,N,5,-28000, 20250404,351000,347500,357000,345500,55907,19662142250,00,0.00,N,2,2000, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 23ac2eae4052..64279a6e3b61 100644 --- a/145170/day/candle-day-250.csv +++ b/145170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4805,5020,5350,4785,93014,462028575,00,0.00,N,5,-325, 20250408,5130,5220,5310,5120,72458,378946990,00,0.00,N,3,0, 20250407,5130,5530,5530,5100,121888,638319620,00,0.00,N,5,-570, 20250404,5700,5300,5700,5260,91177,495380440,00,0.00,N,2,280, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index 285ead360dd2..890f3ee67cb9 100644 --- a/145210/day/candle-day-250.csv +++ b/145210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,629,640,649,619,133647,83737241,00,0.00,N,5,-16, 20250408,645,675,688,645,157651,103683823,00,0.00,N,5,-23, 20250407,668,646,685,630,215751,142002238,00,0.00,N,5,-12, 20250404,680,666,695,660,170671,114986304,00,0.00,N,2,14, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index 6fdc989eb225..c8e86307c0a1 100644 --- a/145270/day/candle-day-250.csv +++ b/145270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,917,952,952,912,159153,146669798,00,0.00,N,5,-32, 20250408,949,930,955,927,160804,150882263,00,0.00,N,2,19, 20250407,930,959,959,929,265694,249436538,00,0.00,N,5,-29, 20250404,959,954,983,945,108523,104180224,00,0.00,N,2,9, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 4173701ebe4f..a80f047ef558 100644 --- a/145720/day/candle-day-250.csv +++ b/145720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,66900,69700,70800,65400,57388,3888766550,00,0.00,N,5,-4200, 20250408,71100,72400,74100,70900,39418,2854838950,00,0.00,N,5,-700, 20250407,71800,74800,74800,71300,67623,4902697700,00,0.00,N,5,-4800, 20250404,76600,73500,77900,73500,87023,6651645750,00,0.00,N,2,600, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index a648094c6516..bbfa024409dd 100644 --- a/145990/day/candle-day-250.csv +++ b/145990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,41550,41950,42050,41450,9658,402063775,00,0.00,N,5,-850, 20250408,42400,42500,42950,41850,15867,673225325,00,0.00,N,3,0, 20250407,42400,43450,43450,41800,16892,714710525,00,0.00,N,5,-1700, 20250404,44100,43600,44500,43600,8843,388456400,00,0.00,N,5,-450, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 461d862f816c..b6626b14274f 100644 --- a/146060/day/candle-day-250.csv +++ b/146060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1146,1155,1161,1145,46048,53091902,00,0.00,N,5,-19, 20250408,1165,1143,1194,1143,37551,44112122,00,0.00,N,5,-6, 20250407,1171,1215,1215,1164,55120,65086110,00,0.00,N,5,-59, 20250404,1230,1210,1230,1172,25193,30368272,00,0.00,N,2,13, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index ccc6aeca6075..cf8122b1d478 100644 --- a/146320/day/candle-day-250.csv +++ b/146320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7510,7790,7940,7500,40777,311187560,00,0.00,N,5,-320, 20250408,7830,8010,8690,7750,26044,207280700,00,0.00,N,5,-70, 20250407,7900,8400,8450,7700,27565,219786755,00,0.00,N,5,-640, 20250404,8540,8400,8790,8400,25470,217925480,00,0.00,N,5,-260, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index b72e9ce8d534..f837c962eb70 100644 --- a/147760/day/candle-day-250.csv +++ b/147760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2445,2495,2530,2435,11999,29512685,00,0.00,N,5,-70, 20250408,2515,2635,2715,2460,20243,51089849,00,0.00,N,5,-35, 20250407,2550,2695,2695,2520,18024,46410265,00,0.00,N,5,-170, 20250404,2720,2670,2755,2670,6939,18742060,00,0.00,N,2,20, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index 333a9c63efd4..7efd6fbc0f7a 100644 --- a/147830/day/candle-day-250.csv +++ b/147830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4750,4790,4900,4715,90371,432868184,00,0.00,N,5,-190, 20250408,4940,5120,5140,4865,109947,549424602,00,0.00,N,2,45, 20250407,4895,5000,5180,4895,137525,684031515,00,0.00,N,5,-315, 20250404,5210,4995,5330,4985,95271,489199970,00,0.00,N,2,100, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 48a90a358fc6..7d90c520f51d 100644 --- a/148150/day/candle-day-250.csv +++ b/148150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5820,5800,5970,5700,230819,1349848570,00,0.00,N,5,-60, 20250408,5880,6310,6490,5870,810186,4881723020,00,0.00,N,5,-320, 20250407,6200,6270,6440,6080,376536,2343625700,00,0.00,N,5,-360, 20250404,6560,6550,6690,6290,415358,2692677915,00,0.00,N,5,-100, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 62737eef4532..6a95e7b5a6dc 100644 --- a/148250/day/candle-day-250.csv +++ b/148250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6380,6460,6470,6070,33823,210501870,00,0.00,N,2,30, 20250408,6350,6460,6660,6250,62794,405262815,00,0.00,N,5,-110, 20250407,6460,6400,6670,6050,41166,260229020,00,0.00,N,5,-40, 20250404,6500,6460,6680,6010,81346,511686105,00,0.00,N,5,-90, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index f0e11d37536e..3c9ba0311603 100644 --- a/148780/day/candle-day-250.csv +++ b/148780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1125,1010,1298,1000,3722182,4346761707,00,0.00,N,2,115, 20250408,1010,1095,1095,996,131927,134832668,00,0.00,N,5,-33, 20250407,1043,1032,1077,970,190226,195442809,00,0.00,N,2,11, 20250404,1032,965,1089,946,294802,308187344,00,0.00,N,2,58, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index e87b1283585b..62b11c0bca46 100644 --- a/148930/day/candle-day-250.csv +++ b/148930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3675,3710,3845,3670,12048,45333125,00,0.00,N,5,-125, 20250408,3800,3595,3850,3570,11685,43338875,00,0.00,N,2,225, 20250407,3575,3880,3885,3540,18672,68560665,00,0.00,N,5,-320, 20250404,3895,3810,3900,3810,6449,24941200,00,0.00,N,2,55, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index ddc698633e86..e68892d82447 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,6200,6390,6800,6010,427,2724230,00,0.00,N,2,10, +20250409,6180,6200,6200,6200,0,0,00,0.00,Y,5,-20, +20250408,6200,6390,6800,6010,427,2724230,00,0.00,Y,2,10, 20250407,6190,6190,6190,6190,0,0,00,0.00,N,3,-100, 20250404,6290,6010,6290,6010,339,2039560,00,0.00,N,5,-10, 20250403,6300,6010,6300,6010,453,2724290,00,0.00,N,5,-10, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index 034d0b830446..463a033a0ae4 100644 --- a/149300/day/candle-day-250.csv +++ b/149300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,330,352,352,281,1501,497452,00,0.00,N,2,13, 20250408,317,342,342,262,7513,2251479,00,0.00,N,2,16, 20250407,301,309,309,255,341,101597,00,0.00,N,2,24, 20250404,277,280,288,245,1867,520203,00,0.00,N,2,2, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 8f400fd1d475..88bbf181986b 100644 --- a/149950/day/candle-day-250.csv +++ b/149950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7650,7620,7760,7480,10493,79354350,00,0.00,N,5,-120, 20250408,7770,7960,8040,7740,7179,56422650,00,0.00,N,5,-110, 20250407,7880,8280,8280,7760,15563,122952780,00,0.00,N,5,-560, 20250404,8440,8390,8470,8190,6671,55289380,00,0.00,N,2,50, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index 9a22383e025a..7cd05ba390fe 100644 --- a/149980/day/candle-day-250.csv +++ b/149980/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250409,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250408,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, 20250407,5090,5210,5370,4965,217337,1128877735,00,0.00,Y,5,-310, 20250404,5400,5320,5520,5200,193180,1034453980,00,0.00,N,5,-80, 20250403,5480,5490,5560,5310,135710,739809730,00,0.00,N,5,-70, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index 10804584c7ff..b51020fe21a4 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250409,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250408,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250407,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250404,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250403,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 3f919ecb4e68..7f0b2e1c0ebf 100644 --- a/150900/day/candle-day-250.csv +++ b/150900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4200,4245,4320,4150,27594,115888004,00,0.00,N,5,-45, 20250408,4245,4230,4380,4200,73349,313142775,00,0.00,N,2,20, 20250407,4225,4295,4295,4210,62237,263845526,00,0.00,N,5,-195, 20250404,4420,4510,4595,4410,122266,547633861,00,0.00,N,5,-150, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index f77e1f5617e8..106e351e8162 100644 --- a/151860/day/candle-day-250.csv +++ b/151860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4535,4505,4645,4460,78832,356653307,00,0.00,N,5,-115, 20250408,4650,4605,4700,4575,83835,387775648,00,0.00,N,2,50, 20250407,4600,4705,4705,4585,112368,519130101,00,0.00,N,5,-265, 20250404,4865,4700,4870,4700,51479,244996460,00,0.00,N,2,65, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index f5fa10f62288..ecbba56ee13f 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,640,640,640,640,0,0,00,0.00,Y,3,0, +20250409,640,640,640,640,0,0,00,0.00,Y,3,0, +20250408,640,640,640,640,0,0,00,0.00,Y,0,0, 20250407,640,640,640,640,0,0,00,0.00,Y,0,0, 20250404,640,640,640,640,0,0,00,0.00,N,0,0, 20250403,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 123f228ec8bb..cb95da6933ef 100644 --- a/152550/day/candle-day-250.csv +++ b/152550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,260,263,264,259,619368,161379920,00,0.00,N,5,-3, 20250408,263,263,267,262,873404,230314020,00,0.00,N,2,1, 20250407,262,269,272,253,1399717,367841260,00,0.00,N,5,-13, 20250404,275,294,314,269,14958579,4343377399,00,0.00,N,5,-2, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index c198d67f1fe9..cebb26914d70 100644 --- a/153460/day/candle-day-250.csv +++ b/153460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6750,6730,6990,6730,672,4536885,00,0.00,N,2,20, 20250408,6730,6540,6730,6540,1640,10874620,00,0.00,N,2,130, 20250407,6600,6290,7250,6260,4975,32807325,00,0.00,N,2,20, 20250404,6580,6450,6590,6450,1906,12495775,00,0.00,N,2,130, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 774d105cef3d..a3ed8e5df479 100644 --- a/153490/day/candle-day-250.csv +++ b/153490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,647,644,655,641,84634,54689373,00,0.00,N,2,2, 20250408,645,645,650,638,47340,30446379,00,0.00,N,2,2, 20250407,643,663,663,634,166199,107661108,00,0.00,N,5,-20, 20250404,663,665,672,653,77414,51210620,00,0.00,N,5,-4, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index 32aeaa33b4c6..50594b41b021 100644 --- a/153710/day/candle-day-250.csv +++ b/153710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5260,5250,5300,5110,7546,39340640,00,0.00,N,2,10, 20250408,5250,5320,5320,5200,3545,18674990,00,0.00,N,2,40, 20250407,5210,5200,5330,5130,6983,36648720,00,0.00,N,5,-130, 20250404,5340,5310,5400,5210,748,3948620,00,0.00,N,5,-30, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index 9351da67a185..b8edbb2c83fd 100644 --- a/154030/day/candle-day-250.csv +++ b/154030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1928,1795,2140,1763,1486995,2933772460,00,0.00,N,2,133, 20250408,1795,1794,1837,1780,102087,183620511,00,0.00,N,2,2, 20250407,1793,1900,1900,1746,369787,659094547,00,0.00,N,5,-119, 20250404,1912,1933,2030,1871,576186,1112418216,00,0.00,N,5,-36, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index 494d7ef7a2a9..ee81b96ac118 100644 --- a/154040/day/candle-day-250.csv +++ b/154040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,994,1003,1005,986,9205,9205759,00,0.00,N,5,-11, 20250408,1005,1006,1006,983,10055,10035453,00,0.00,N,5,-4, 20250407,1009,1009,1013,988,27135,27279672,00,0.00,N,2,6, 20250404,1003,993,1007,950,38914,38876277,00,0.00,N,2,10, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index dfc80fa90b11..af6549acd8a8 100644 --- a/155650/day/candle-day-250.csv +++ b/155650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3230,3265,3300,3070,31134,98416450,00,0.00,N,5,-75, 20250408,3305,3365,3365,3220,18323,60136590,00,0.00,N,5,-30, 20250407,3335,3335,3335,3095,42543,134701540,00,0.00,N,5,-5, 20250404,3340,3350,3350,3240,21140,69570472,00,0.00,N,5,-10, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index dadf914c711c..7338f8070b5c 100644 --- a/155660/day/candle-day-250.csv +++ b/155660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4070,4310,4340,3970,132189,548237933,00,0.00,N,5,-190, 20250408,4260,4460,4460,4135,365165,1570349590,00,0.00,N,2,55, 20250407,4205,4000,4320,3985,377366,1571353812,00,0.00,N,2,255, 20250404,3950,3735,3955,3485,135414,521418459,00,0.00,N,2,215, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index c9826fd254d3..2430854dad51 100644 --- a/156100/day/candle-day-250.csv +++ b/156100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5910,6080,6080,5800,39144,230908180,00,0.00,N,5,-100, 20250408,6010,6190,6200,5980,46575,281870215,00,0.00,N,3,0, 20250407,6010,6160,6340,6000,42831,259444030,00,0.00,N,5,-230, 20250404,6240,6340,6420,6150,22473,140643500,00,0.00,N,2,30, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index b6844d485add..c9ee1698ab59 100644 --- a/158430/day/candle-day-250.csv +++ b/158430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4940,5120,5210,4905,448957,2250326571,00,0.00,N,5,-220, 20250408,5160,5180,5360,5160,406164,2132951550,00,0.00,N,2,110, 20250407,5050,5240,5250,5010,464062,2370787480,00,0.00,N,5,-340, 20250404,5390,5330,5450,5200,390663,2070189000,00,0.00,N,2,40, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index a4192f4af3d3..6de3f1ae3b6d 100644 --- a/159010/day/candle-day-250.csv +++ b/159010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4450,4600,4770,4370,28646,128240865,00,0.00,N,5,-180, 20250408,4630,4710,4870,4605,24594,116517135,00,0.00,N,5,-20, 20250407,4650,4970,4970,4650,36188,172178160,00,0.00,N,5,-380, 20250404,5030,4730,5160,4730,21774,108227595,00,0.00,N,2,70, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 90f28cd1abc8..f3c31e740c90 100644 --- a/159580/day/candle-day-250.csv +++ b/159580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6450,6850,6850,6210,881352,5787809255,00,0.00,N,5,-200, 20250408,6650,6510,7100,6250,4011894,27024448380,00,0.00,N,2,250, 20250407,6400,6000,7110,5800,7146613,47110880275,00,0.00,N,2,760, 20250404,5640,5000,6190,4870,2300844,12980530010,00,0.00,N,2,630, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index 9c9a3fa73a84..f2b15e8ba7a0 100644 --- a/159910/day/candle-day-250.csv +++ b/159910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,905,946,946,900,48396,44259527,00,0.00,N,5,-26, 20250408,931,957,980,925,227208,216171626,00,0.00,N,5,-26, 20250407,957,985,985,938,105680,100323335,00,0.00,N,5,-28, 20250404,985,985,1020,939,212228,204216469,00,0.00,N,3,0, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index b6e922c2d203..e13944088f9d 100644 --- a/160190/day/candle-day-250.csv +++ b/160190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,25700,25600,26500,25100,96448,2479607500,00,0.00,N,5,-350, 20250408,26050,26400,26700,25500,80793,2105260575,00,0.00,N,2,700, 20250407,25350,25750,26300,24500,133019,3379176950,00,0.00,N,5,-1900, 20250404,27250,28800,28800,26200,169775,4626051450,00,0.00,N,5,-1250, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index 721a1a47fdef..c3a44c9fa184 100644 --- a/160550/day/candle-day-250.csv +++ b/160550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1779,1801,1841,1765,88978,159175766,00,0.00,N,5,-61, 20250408,1840,1842,1884,1820,48975,90452847,00,0.00,N,3,0, 20250407,1840,1976,1986,1837,127399,239546885,00,0.00,N,5,-136, 20250404,1976,1960,2000,1958,57276,112692944,00,0.00,N,2,10, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 1618d8b5fbcf..975adee8e616 100644 --- a/160980/day/candle-day-250.csv +++ b/160980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9520,9710,9800,9510,33854,325835295,00,0.00,N,5,-180, 20250408,9700,9970,10080,9650,56590,556839910,00,0.00,N,5,-160, 20250407,9860,10000,10000,9610,85545,838037890,00,0.00,N,5,-440, 20250404,10300,10260,10400,9800,85948,863233045,00,0.00,N,2,40, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index 5077ffd17c5e..6f2ec3a6312a 100644 --- a/161000/day/candle-day-250.csv +++ b/161000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6050,6020,6140,5960,89627,540473200,00,0.00,N,5,-90, 20250408,6140,6160,6300,6110,60055,372672500,00,0.00,N,2,80, 20250407,6060,6460,6580,6000,198573,1236531245,00,0.00,N,5,-570, 20250404,6630,6500,6750,6500,105241,692742305,00,0.00,N,5,-10, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index adabf4b66589..6205298556f1 100644 --- a/161390/day/candle-day-250.csv +++ b/161390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,36200,37500,37500,36000,292655,10677812925,00,0.00,N,5,-250, 20250408,36450,37650,37800,35950,491650,18044128402,00,0.00,N,5,-550, 20250407,37000,37550,38000,36250,336638,12465701950,00,0.00,N,5,-1800, 20250404,38800,38350,39850,38150,229151,8878522925,00,0.00,N,5,-250, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index af4ada818c3f..db2d51e6559a 100644 --- a/161580/day/candle-day-250.csv +++ b/161580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,28950,28050,29950,28050,565763,16436831950,00,0.00,N,2,450, 20250408,28500,29600,29900,27850,513522,14750099950,00,0.00,N,5,-200, 20250407,28700,30400,30450,28650,516930,15155146700,00,0.00,N,5,-3250, 20250404,31950,31700,33000,30700,470809,14958692300,00,0.00,N,5,-300, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index c47a37ca1ae0..98437224bc44 100644 --- a/161890/day/candle-day-250.csv +++ b/161890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,64600,65300,66500,63600,184413,11971989850,00,0.00,N,5,-1100, 20250408,65700,66200,66700,65300,155786,10266953350,00,0.00,N,2,1200, 20250407,64500,66500,67100,64200,322694,21156469150,00,0.00,N,5,-3700, 20250404,68200,66600,70300,66400,401211,27514073300,00,0.00,N,2,600, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index 0b9d011de180..fa28ee7c3189 100644 --- a/162120/day/candle-day-250.csv +++ b/162120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2860,2985,2985,2815,6192,17662275,00,0.00,N,5,-90, 20250408,2950,3000,3000,2860,2933,8517040,00,0.00,N,5,-30, 20250407,2980,3170,3170,2900,6390,18639105,00,0.00,N,5,-190, 20250404,3170,3175,3185,3170,58,184145,00,0.00,N,5,-5, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index 40add646c553..3612a01fd0e4 100644 --- a/162300/day/candle-day-250.csv +++ b/162300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2175,2245,2360,2145,397886,892862692,00,0.00,N,2,45, 20250408,2130,2190,2200,2130,69123,149143345,00,0.00,N,5,-50, 20250407,2180,2290,2290,2100,111747,241031729,00,0.00,N,5,-115, 20250404,2295,2250,2315,2220,57034,128797154,00,0.00,N,2,45, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 7e49de16abf1..a21633fdda83 100644 --- a/163280/day/candle-day-250.csv +++ b/163280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17260,17450,17900,16520,5116337,88492744290,00,0.00,N,2,810, 20250408,16450,15850,16960,15850,1415900,23434174665,00,0.00,N,2,800, 20250407,15650,15630,16500,14750,826272,12942868285,00,0.00,N,5,-920, 20250404,16570,16950,17780,16030,1780047,30270501820,00,0.00,N,5,-680, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index 7c9c5d2f9c22..edd0224225a9 100644 --- a/163560/day/candle-day-250.csv +++ b/163560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6430,6380,6560,6330,27281,175331600,00,0.00,N,5,-40, 20250408,6470,6530,6840,6470,31496,207067400,00,0.00,N,5,-40, 20250407,6510,6840,6840,6470,65174,426848230,00,0.00,N,5,-380, 20250404,6890,6890,6950,6700,38553,261449570,00,0.00,N,2,30, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index c850fe9b4999..3661295a76f7 100644 --- a/163730/day/candle-day-250.csv +++ b/163730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11150,11790,12250,10720,2660904,30947158565,00,0.00,N,5,-570, 20250408,11720,10400,12740,10230,8838334,104910028620,00,0.00,N,2,1090, 20250407,10630,9170,11000,8820,5374927,55409680980,00,0.00,N,2,1460, 20250404,9170,8410,9180,8130,519317,4542461100,00,0.00,N,2,670, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index 2a014d5466ab..05e6caaeee83 100644 --- a/166090/day/candle-day-250.csv +++ b/166090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,26050,26550,27050,25500,128413,3365850600,00,0.00,N,5,-600, 20250408,26650,28350,28400,26550,166661,4554984750,00,0.00,N,5,-300, 20250407,26950,27050,28300,26900,141712,3896354900,00,0.00,N,5,-1950, 20250404,28900,30950,30950,27800,458571,13335522600,00,0.00,N,5,-2500, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index cc6ef20a6e0e..0bb6eddf9206 100644 --- a/166480/day/candle-day-250.csv +++ b/166480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2785,2895,2945,2770,73343,206552464,00,0.00,N,5,-130, 20250408,2915,2860,2940,2805,120502,345719905,00,0.00,N,2,120, 20250407,2795,3110,3115,2765,436889,1254287965,00,0.00,N,5,-360, 20250404,3155,3140,3175,3010,229179,705489871,00,0.00,N,2,5, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index b90aa26ddd60..e5ab09c7026c 100644 --- a/168330/day/candle-day-250.csv +++ b/168330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1643,1640,1900,1640,602867,1066643354,00,0.00,N,2,14, 20250408,1629,1522,1639,1522,115023,183226313,00,0.00,N,2,108, 20250407,1521,1556,1556,1494,34190,51843188,00,0.00,N,5,-35, 20250404,1556,1543,1564,1501,66927,102562809,00,0.00,N,3,0, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index d6fe8530f28d..ed941dd2f613 100644 --- a/168360/day/candle-day-250.csv +++ b/168360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8660,9020,9380,8120,329123,2915448905,00,0.00,N,5,-530, 20250408,9190,9300,9780,9010,271227,2535336115,00,0.00,N,2,460, 20250407,8730,8750,9450,8500,421425,3727798060,00,0.00,N,5,-750, 20250404,9480,10300,10530,9020,825658,8117295025,00,0.00,N,5,-1200, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index dd7a22f9f5f3..838e0d806e35 100644 --- a/169330/day/candle-day-250.csv +++ b/169330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2185,2200,2200,2145,1866,4045935,00,0.00,N,2,35, 20250408,2150,2210,2220,2150,7986,17472815,00,0.00,N,5,-50, 20250407,2200,2280,2280,2095,15368,33555650,00,0.00,N,5,-80, 20250404,2280,2220,2280,2200,16376,37077950,00,0.00,N,2,40, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index 98c95ab1a066..a2ebb57bb92d 100644 --- a/169670/day/candle-day-250.csv +++ b/169670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10650,11360,11360,10650,396,4221230,00,0.00,N,5,-280, 20250408,10930,11150,11700,10620,10117,113493830,00,0.00,N,5,-210, 20250407,11140,11900,11900,10760,10799,121925340,00,0.00,N,5,-680, 20250404,11820,11570,12490,11200,17184,200778410,00,0.00,N,5,-380, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 530c176310d3..840d06b0399f 100644 --- a/170030/day/candle-day-250.csv +++ b/170030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5340,5380,5480,5320,240987,1297727955,00,0.00,N,5,-160, 20250408,5500,5610,5960,5410,1426793,8091821000,00,0.00,N,5,-20, 20250407,5520,5510,5790,5300,737893,4063633480,00,0.00,N,5,-270, 20250404,5790,5770,5980,5630,584240,3384124015,00,0.00,N,5,-100, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 6e19041aefaa..d2fd9d93a641 100644 --- a/170790/day/candle-day-250.csv +++ b/170790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6440,6600,6600,6210,34760,222367325,00,0.00,N,5,-160, 20250408,6600,6790,6880,6530,43157,290343275,00,0.00,N,5,-180, 20250407,6780,7170,7170,6740,19589,134643500,00,0.00,N,5,-410, 20250404,7190,7160,7210,7090,6104,43584330,00,0.00,N,5,-10, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index b9ebc9a361a7..4df797f5e8c3 100644 --- a/170900/day/candle-day-250.csv +++ b/170900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,41200,42700,42700,40900,13156,547457150,00,0.00,N,5,-1550, 20250408,42750,42350,43700,42200,14859,634250650,00,0.00,N,2,850, 20250407,41900,43700,43700,41750,13641,577050325,00,0.00,N,5,-2700, 20250404,44600,43500,46400,42950,29449,1315007025,00,0.00,N,2,1000, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 2bf52e7c5648..abe3af5846cf 100644 --- a/170920/day/candle-day-250.csv +++ b/170920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8310,8680,8690,8170,23952,199798970,00,0.00,N,5,-290, 20250408,8600,8670,8930,8520,21677,187743160,00,0.00,N,2,20, 20250407,8580,8730,8730,8330,58025,493456410,00,0.00,N,5,-370, 20250404,8950,8880,9120,8660,73333,651509405,00,0.00,N,5,-50, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index b413dbcbbbd9..697693129261 100644 --- a/171010/day/candle-day-250.csv +++ b/171010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3430,3525,3670,3400,97096,337394135,00,0.00,N,5,-95, 20250408,3525,3625,3695,3525,69563,250274760,00,0.00,N,2,10, 20250407,3515,3595,3675,3515,98840,351091330,00,0.00,N,5,-275, 20250404,3790,3800,3920,3680,107327,403595623,00,0.00,N,5,-50, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index d7fca7c6b40c..872030a7e9ba 100644 --- a/171090/day/candle-day-250.csv +++ b/171090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,35300,36300,36550,34800,30607,1083854850,00,0.00,N,5,-1550, 20250408,36850,38050,38600,36700,25604,960937200,00,0.00,N,3,0, 20250407,36850,37700,38700,36800,42894,1605276550,00,0.00,N,5,-2800, 20250404,39650,38850,40500,36250,38250,1507244750,00,0.00,N,3,0, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 425ef2c42e55..0cffe9bd547a 100644 --- a/171120/day/candle-day-250.csv +++ b/171120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2230,2220,2245,2175,50506,111220850,00,0.00,N,2,10, 20250408,2220,2265,2270,2220,28421,63653164,00,0.00,N,3,0, 20250407,2220,2260,2295,2220,53260,119269630,00,0.00,N,5,-125, 20250404,2345,2205,2345,2185,47971,107822404,00,0.00,N,2,150, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index e1323a877198..c6bdbaed7b36 100644 --- a/172670/day/candle-day-250.csv +++ b/172670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7770,7550,7770,7470,103472,790594070,00,0.00,N,3,0, 20250408,7770,7980,8200,7700,107113,853506305,00,0.00,N,5,-20, 20250407,7790,8180,8180,7720,163112,1275444585,00,0.00,N,5,-810, 20250404,8600,8460,8980,8300,107425,921962965,00,0.00,N,5,-70, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index 5988d60cbe00..c8ba795a8b6f 100644 --- a/173130/day/candle-day-250.csv +++ b/173130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9400,10160,10160,9100,882209,8452151780,00,0.00,N,5,-780, 20250408,10180,10570,11070,10010,1555115,16414139630,00,0.00,N,5,-390, 20250407,10570,9900,11430,9520,4226252,45077619325,00,0.00,N,2,920, 20250404,9650,8180,9950,7370,3606386,33015040300,00,0.00,N,2,1560, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 144a9345a554..a3ff54a577a8 100644 --- a/173940/day/candle-day-250.csv +++ b/173940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2875,2875,2875,2720,4908,13885295,00,0.00,N,5,-5, 20250408,2880,2895,2960,2835,3264,9436700,00,0.00,N,2,5, 20250407,2875,2900,2900,2715,6665,18585980,00,0.00,N,5,-45, 20250404,2920,2890,2965,2830,10003,29131640,00,0.00,N,2,40, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 5b5425d3c1e0..3d9734e49fd0 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250409,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250408,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250407,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250404,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250403,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index b91485a74f4a..558be103ad3a 100644 --- a/174900/day/candle-day-250.csv +++ b/174900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8040,7500,8120,7500,240941,1906795850,00,0.00,N,2,540, 20250408,7500,7450,7640,7290,107562,800249320,00,0.00,N,2,210, 20250407,7290,7550,7590,7140,218991,1594887090,00,0.00,N,5,-460, 20250404,7750,7950,7950,7500,169018,1295728210,00,0.00,N,5,-150, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index 4d448a84b9bb..4721222e4184 100644 --- a/175140/day/candle-day-250.csv +++ b/175140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4355,4770,4770,4250,130034,570504132,00,0.00,N,5,-415, 20250408,4770,4160,4990,4050,303408,1372257337,00,0.00,N,2,590, 20250407,4180,4470,4470,4005,137077,579422457,00,0.00,N,5,-390, 20250404,4570,4510,4680,4440,83681,378679086,00,0.00,N,2,25, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index 6279eb6efbb6..bb09bda18933 100644 --- a/175250/day/candle-day-250.csv +++ b/175250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1410,1520,1520,1399,159953,230662940,00,0.00,N,5,-86, 20250408,1496,1517,1530,1463,245557,365677770,00,0.00,N,5,-21, 20250407,1517,1625,1625,1517,131013,202351332,00,0.00,N,5,-106, 20250404,1623,1551,1633,1551,124683,199635787,00,0.00,N,2,54, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index 471b7f372d45..2c22f49abe78 100644 --- a/175330/day/candle-day-250.csv +++ b/175330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16040,16090,16420,15700,378898,6034909445,00,0.00,N,5,-210, 20250408,16250,16400,16500,16160,428234,6972172635,00,0.00,N,3,0, 20250407,16250,16650,16990,16120,668665,10972291715,00,0.00,N,5,-1510, 20250404,17760,18050,18100,17570,366275,6523227720,00,0.00,N,5,-370, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index d37945d66748..027d7f06c789 100644 --- a/176590/day/candle-day-250.csv +++ b/176590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7030,7050,7070,6900,592,4109550,00,0.00,N,5,-50, 20250408,7080,7090,7140,6880,1449,10123740,00,0.00,N,2,20, 20250407,7060,7000,7090,6880,969,6736620,00,0.00,N,5,-40, 20250404,7100,7150,7150,7010,143,1013880,00,0.00,N,5,-20, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 759e197e59c0..1e8df8b59ec6 100644 --- a/176750/day/candle-day-250.csv +++ b/176750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11300,11650,11680,10910,59899,673691140,00,0.00,N,5,-450, 20250408,11750,11100,11840,11100,228277,2661719620,00,0.00,N,2,840, 20250407,10910,11600,11850,10900,163834,1837765830,00,0.00,N,5,-1260, 20250404,12170,12900,12900,11810,222674,2724947195,00,0.00,N,5,-920, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index e2f196519af6..5898c7c52f12 100644 --- a/177350/day/candle-day-250.csv +++ b/177350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,996,1000,1089,986,231954,237516675,00,0.00,N,2,6, 20250408,990,1007,1018,987,193165,192220813,00,0.00,N,5,-17, 20250407,1007,980,1018,935,206486,204559697,00,0.00,N,2,12, 20250404,995,999,1004,949,223334,220691731,00,0.00,N,5,-4, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index c1c232980b7b..fac0b3797fcf 100644 --- a/177830/day/candle-day-250.csv +++ b/177830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2885,2905,2905,2805,22608,64033545,00,0.00,N,5,-40, 20250408,2925,2870,2945,2865,20193,58503840,00,0.00,N,2,55, 20250407,2870,2870,2895,2815,13136,37403739,00,0.00,N,5,-50, 20250404,2920,2890,2920,2825,35435,101507585,00,0.00,N,2,30, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index b926fa65f406..6b02749ec9c5 100644 --- a/177900/day/candle-day-250.csv +++ b/177900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7800,7730,8350,7660,719441,5769200740,00,0.00,N,2,90, 20250408,7710,8020,8190,7390,467217,3659351055,00,0.00,N,3,0, 20250407,7710,8170,8210,7650,574067,4554976165,00,0.00,N,5,-990, 20250404,8700,9320,9320,8400,1089775,9615187470,00,0.00,N,5,-690, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index bcc44cea35e0..c477f1b9b47e 100644 --- a/178320/day/candle-day-250.csv +++ b/178320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16730,16850,17200,16490,456380,7658415845,00,0.00,N,5,-510, 20250408,17240,18520,18650,17240,421727,7493643570,00,0.00,N,5,-940, 20250407,18180,18620,18970,18150,395215,7300460245,00,0.00,N,5,-1100, 20250404,19280,18860,19740,18780,453675,8762881780,00,0.00,N,5,-170, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index 53de2e227360..d0a9a07deca9 100644 --- a/178600/day/candle-day-250.csv +++ b/178600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2350,2385,2385,2260,106,247630,00,0.00,N,5,-95, 20250408,2445,2735,2735,2140,178,402905,00,0.00,N,5,-10, 20250407,2455,2740,2740,2250,2048,4610225,00,0.00,N,5,-55, 20250404,2510,2640,2640,2510,5,12700,00,0.00,N,2,170, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index a55ed4622314..8537661afbd3 100644 --- a/178780/day/candle-day-250.csv +++ b/178780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3395,3380,3420,3255,46367,155819745,00,0.00,N,5,-20, 20250408,3415,3250,3450,3135,73068,236503655,00,0.00,N,2,215, 20250407,3200,3325,3335,3160,29132,94025505,00,0.00,N,5,-190, 20250404,3390,3310,3405,3190,24738,81357505,00,0.00,N,2,160, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 323d5fc7d0a7..6829847c8a00 100644 --- a/178920/day/candle-day-250.csv +++ b/178920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15280,15310,15630,15080,80953,1239038285,00,0.00,N,5,-580, 20250408,15860,15800,16490,15650,69374,1106777200,00,0.00,N,2,250, 20250407,15610,16010,16020,15470,79927,1252403930,00,0.00,N,5,-890, 20250404,16500,16780,16790,16090,103263,1689658965,00,0.00,N,5,-320, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 7b44302f43b4..d9fb9f908d91 100644 --- a/179290/day/candle-day-250.csv +++ b/179290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7260,7350,7490,7260,96253,707966905,00,0.00,N,5,-220, 20250408,7480,7300,7510,7260,106335,785053680,00,0.00,N,2,200, 20250407,7280,7390,7490,7050,195034,1411765790,00,0.00,N,5,-210, 20250404,7490,7380,7510,7230,139949,1028030015,00,0.00,N,2,40, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index 72c0446dd517..52083ebb8cae 100644 --- a/179530/day/candle-day-250.csv +++ b/179530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1555,1596,1641,1550,50318,79907542,00,0.00,N,5,-41, 20250408,1596,1549,1657,1535,34644,54769539,00,0.00,N,2,62, 20250407,1534,1638,1638,1522,70666,111363897,00,0.00,N,5,-105, 20250404,1639,1660,1660,1550,94609,153114628,00,0.00,N,5,-21, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 628d5a2b5f77..55a8e7ad1dac 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,9400,9200,9400,9200,6,55400,00,0.00,N,3,0, +20250409,9400,9400,9400,9400,0,0,00,0.00,Y,3,0, +20250408,9400,9200,9400,9200,6,55400,00,0.00,Y,3,0, 20250407,9400,9000,9400,9000,6,54400,00,0.00,N,3,0, 20250404,9400,9000,9400,8600,34,304100,00,0.00,N,3,0, 20250403,9400,9200,9400,9000,16,146400,00,0.00,N,2,10, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 91ff068a1a5d..7b78b81cc6b6 100644 --- a/179900/day/candle-day-250.csv +++ b/179900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17860,19690,19690,17520,207909,3752709335,00,0.00,N,5,-1600, 20250408,19460,20200,20400,19300,83831,1643872250,00,0.00,N,5,-440, 20250407,19900,19850,20200,18900,113132,2189883040,00,0.00,N,5,-1000, 20250404,20900,21500,21500,20300,74175,1538701150,00,0.00,N,5,-600, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index 7f555cfb08a2..a18f29f5164c 100644 --- a/180060/day/candle-day-250.csv +++ b/180060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5490,5800,5800,5490,1819,10000800,00,0.00,N,5,-270, 20250408,5760,5890,6190,5600,3396,19469760,00,0.00,N,5,-140, 20250407,5900,5800,5980,5610,1098,6193280,00,0.00,N,5,-250, 20250404,6150,6180,6180,6150,88,542300,00,0.00,N,2,80, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index 066bda1549f6..efaaa0d3a4b5 100644 --- a/180400/day/candle-day-250.csv +++ b/180400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1805,1795,1852,1755,245803,444100361,00,0.00,N,2,10, 20250408,1795,1804,1830,1772,168821,302700829,00,0.00,N,5,-6, 20250407,1801,1710,1842,1650,473194,834249790,00,0.00,N,2,54, 20250404,1747,1687,1759,1674,160421,273489287,00,0.00,N,2,37, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index f9458d0d2096..2d532733cdcf 100644 --- a/180640/day/candle-day-250.csv +++ b/180640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,74100,76000,78000,73700,55609,4174367650,00,0.00,N,5,-3200, 20250408,77300,78800,80000,76000,57664,4471956500,00,0.00,N,5,-1900, 20250407,79200,76400,79200,76300,56260,4382543700,00,0.00,N,5,-1700, 20250404,80900,77700,82000,76200,59040,4704110750,00,0.00,N,2,3300, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index a2150af666e0..175fe23ff253 100644 --- a/181710/day/candle-day-250.csv +++ b/181710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,19740,19310,19860,19310,88017,1739818425,00,0.00,N,2,380, 20250408,19360,19290,19920,19250,82454,1616823910,00,0.00,N,2,160, 20250407,19200,18790,19490,18790,114258,2194190905,00,0.00,N,3,0, 20250404,19200,18420,19200,18420,66026,1247285540,00,0.00,N,2,480, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index 2446dfbd4910..3140b49f65dd 100644 --- a/182360/day/candle-day-250.csv +++ b/182360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14760,15810,15830,14550,305579,4581123120,00,0.00,N,5,-1230, 20250408,15990,16520,16650,15620,160310,2573550005,00,0.00,N,5,-200, 20250407,16190,16960,17090,15970,266409,4413655830,00,0.00,N,5,-1480, 20250404,17670,16680,17990,16580,534362,9328386465,00,0.00,N,2,1070, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 8e100594f27f..2212b8a87fa0 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250409,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250408,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250407,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250404,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250403,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 717fcd6b8bf2..03ccedfe57f2 100644 --- a/183190/day/candle-day-250.csv +++ b/183190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9860,9990,10030,9820,32892,324602830,00,0.00,N,5,-130, 20250408,9990,9990,10060,9800,34703,346211675,00,0.00,N,2,220, 20250407,9770,10040,10200,9760,91472,901428535,00,0.00,N,5,-430, 20250404,10200,10040,10230,10040,29543,299225110,00,0.00,N,2,20, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 9927af3415df..5f08e855d1f2 100644 --- a/183300/day/candle-day-250.csv +++ b/183300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,51700,51500,52700,50300,89268,4570200450,00,0.00,N,5,-300, 20250408,52000,52500,54300,51300,111519,5892562850,00,0.00,N,2,1400, 20250407,50600,54100,55300,50500,172126,9043871300,00,0.00,N,5,-6300, 20250404,56900,56800,61200,55300,209779,12091692800,00,0.00,N,5,-400, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 391de4a495c1..cfd56d03f9f1 100644 --- a/183490/day/candle-day-250.csv +++ b/183490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1008,1030,1038,997,133112,134769839,00,0.00,N,5,-22, 20250408,1030,1000,1030,999,214411,217676218,00,0.00,N,2,30, 20250407,1000,1018,1020,992,310947,311047951,00,0.00,N,5,-42, 20250404,1042,1070,1070,1014,412123,424849973,00,0.00,N,5,-18, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index 27bf6df19c70..27e365e45824 100644 --- a/184230/day/candle-day-250.csv +++ b/184230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,444,445,445,438,22003,9715355,00,0.00,N,2,3, 20250408,441,438,462,431,142301,63334661,00,0.00,N,5,-1, 20250407,442,458,458,437,80261,35746779,00,0.00,N,5,-9, 20250404,451,455,467,425,81140,35927697,00,0.00,N,2,1, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 6d5b5bd8f553..3352f6bff44c 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,898,899,899,899,0,0,00,0.00,Y,5,-1, -20250407,899,899,899,899,1,899,00,0.00,Y,2,99, +20250409,849,849,849,849,2,1698,00,0.00,N,5,-49, +20250408,898,898,898,898,0,0,00,0.00,N,3,-1, +20250407,899,899,899,899,1,899,00,0.00,N,2,99, 20250404,800,800,800,800,0,0,00,0.00,N,3,-97, 20250403,897,897,897,897,0,0,00,0.00,N,3,-1, 20250402,898,898,898,898,0,0,00,0.00,N,3,0, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index 410810959cdd..dbb79a749457 100644 --- a/185490/day/candle-day-250.csv +++ b/185490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3575,3415,3700,3375,232051,823853351,00,0.00,N,2,165, 20250408,3410,3270,3525,3270,169238,584668490,00,0.00,N,2,110, 20250407,3300,3260,3370,3100,144472,468627806,00,0.00,N,2,25, 20250404,3275,3085,3695,3060,492192,1674719193,00,0.00,N,2,190, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index b2c4b032e629..265e718ba146 100644 --- a/185750/day/candle-day-250.csv +++ b/185750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,71200,74100,74800,70900,40310,2910139100,00,0.00,N,5,-2800, 20250408,74000,74700,75500,73900,33546,2500795050,00,0.00,N,5,-600, 20250407,74600,75500,77000,74400,35794,2671287800,00,0.00,N,5,-3400, 20250404,78000,76400,78500,75800,27266,2111766000,00,0.00,N,2,1000, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 26860a9c451b..af20f369ecb1 100644 --- a/186230/day/candle-day-250.csv +++ b/186230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6780,6990,6990,6630,26469,178854275,00,0.00,N,5,-90, 20250408,6870,6700,7050,6700,33953,233041780,00,0.00,N,2,210, 20250407,6660,6820,7170,6560,72326,487231495,00,0.00,N,5,-320, 20250404,6980,6940,7030,6750,24297,167000635,00,0.00,N,2,40, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index 4706ccdbd7c2..4462ff33c09e 100644 --- a/187220/day/candle-day-250.csv +++ b/187220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3145,3305,3490,3140,136456,440576890,00,0.00,N,5,-240, 20250408,3385,3315,3520,3315,254978,867693204,00,0.00,N,2,70, 20250407,3315,3165,3580,3165,851202,2887681182,00,0.00,N,2,35, 20250404,3280,3010,3375,2920,464734,1502730115,00,0.00,N,2,270, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index 612ed80660f7..9c3bebecc64f 100644 --- a/187270/day/candle-day-250.csv +++ b/187270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3240,3250,3350,3195,29743,97345510,00,0.00,N,5,-10, 20250408,3250,3215,3325,3215,43372,141723530,00,0.00,N,2,35, 20250407,3215,3370,3370,3120,76678,248232270,00,0.00,N,5,-155, 20250404,3370,3310,3415,3280,56689,189328772,00,0.00,N,5,-45, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index fb4d6dfd6124..8c2ba6cac342 100644 --- a/187420/day/candle-day-250.csv +++ b/187420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3070,3020,3245,3005,75525,232837305,00,0.00,N,5,-180, 20250408,3250,3290,3370,3230,39742,130923467,00,0.00,N,2,10, 20250407,3240,3425,3425,3185,65512,213581238,00,0.00,N,5,-185, 20250404,3425,3265,3485,3265,36855,125810407,00,0.00,N,2,20, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index eb990e7be266..a010b445f0fb 100644 --- a/187660/day/candle-day-250.csv +++ b/187660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1543,1571,1580,1527,259798,401666934,00,0.00,N,5,-28, 20250408,1571,1529,1596,1529,247666,386984529,00,0.00,N,2,43, 20250407,1528,1601,1603,1500,366140,562867958,00,0.00,N,5,-118, 20250404,1646,1600,1650,1580,418321,672145881,00,0.00,N,2,19, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 2fbb74b39c37..c37e043a48cd 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250409,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250408,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250407,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250404,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250403,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 60e7b2d20308..473857b93c78 100644 --- a/187870/day/candle-day-250.csv +++ b/187870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10200,10100,10200,9940,3961,39710920,00,0.00,N,3,0, 20250408,10200,9900,10200,9900,7763,77990930,00,0.00,N,2,200, 20250407,10000,10500,10500,9660,22206,223394425,00,0.00,N,5,-620, 20250404,10620,10380,10800,10380,7854,83740190,00,0.00,N,5,-80, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index 9502c1a192f4..b49104c7844a 100644 --- a/188260/day/candle-day-250.csv +++ b/188260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2355,2365,2395,2310,8353,19483775,00,0.00,N,5,-10, 20250408,2365,2370,2440,2305,11291,26503100,00,0.00,N,3,0, 20250407,2365,2455,2485,2290,18921,45425165,00,0.00,N,5,-90, 20250404,2455,2505,2540,2440,8466,20862435,00,0.00,N,5,-25, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index 1c9c8e39c959..441efd7dc3b9 100644 --- a/189300/day/candle-day-250.csv +++ b/189300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,31050,31500,32450,30800,88160,2754104425,00,0.00,N,5,-1350, 20250408,32400,33650,33650,32400,68885,2256097550,00,0.00,N,5,-350, 20250407,32750,33900,34900,32500,108116,3602843200,00,0.00,N,5,-2700, 20250404,35450,35500,36100,34900,61576,2184298125,00,0.00,N,5,-250, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index a0dfbc138b84..317b144256d4 100644 --- a/189330/day/candle-day-250.csv +++ b/189330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6010,5810,6010,5730,23159,136360385,00,0.00,N,2,160, 20250408,5850,5670,6000,5670,10096,59085015,00,0.00,N,2,140, 20250407,5710,5960,5960,5410,26729,148985010,00,0.00,N,5,-250, 20250404,5960,5900,5960,5690,11690,68026960,00,0.00,N,2,60, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index c271f6c5202f..2c822ce4fdea 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,1785,1785,1785,1785,0,0,00,0.00,Y,3,0, -20250407,1785,1321,1785,1321,11,14995,00,0.00,Y,2,231, +20250409,1518,1518,1518,1518,1,1518,00,0.00,N,4,-267, +20250408,1785,1785,1785,1785,0,0,00,0.00,N,3,0, +20250407,1785,1321,1785,1321,11,14995,00,0.00,N,2,231, 20250404,1554,1554,1554,1554,0,0,00,0.00,N,3,0, 20250403,1554,1554,1554,1554,0,0,00,0.00,N,3,-274, 20250402,1828,1828,1828,1828,1,1828,00,0.00,N,1,238, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index a039f5d46bb1..7d405c0b27ec 100644 --- a/189690/day/candle-day-250.csv +++ b/189690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2015,2005,2035,1997,80013,161082553,00,0.00,N,5,-5, 20250408,2020,2010,2035,2000,67949,137117605,00,0.00,N,2,21, 20250407,1999,2050,2095,1993,113163,228344659,00,0.00,N,5,-91, 20250404,2090,2050,2100,2050,11693,24195995,00,0.00,N,5,-5, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index d75774b01b56..b8694afcbacb 100644 --- a/189860/day/candle-day-250.csv +++ b/189860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3605,3850,3850,3515,51741,186994360,00,0.00,N,5,-195, 20250408,3800,3670,3825,3665,27246,102769065,00,0.00,N,2,135, 20250407,3665,3845,3845,3655,60780,224292832,00,0.00,N,5,-215, 20250404,3880,3995,4045,3705,40560,158077172,00,0.00,N,5,-135, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 802f71a4074a..72a18ae1a255 100644 --- a/189980/day/candle-day-250.csv +++ b/189980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1716,1763,1763,1695,129433,224023714,00,0.00,N,5,-49, 20250408,1765,1726,1779,1726,189345,333426304,00,0.00,N,2,50, 20250407,1715,1776,1776,1702,251667,438301203,00,0.00,N,5,-57, 20250404,1772,1750,1777,1744,113406,200198167,00,0.00,N,2,17, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index f3a3d8d3689f..e10d0d409ef3 100644 --- a/190510/day/candle-day-250.csv +++ b/190510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10900,10800,11200,10720,29636,321481030,00,0.00,N,5,-220, 20250408,11120,11470,11470,11100,31373,351563830,00,0.00,N,3,0, 20250407,11120,11440,11550,11110,35847,402431280,00,0.00,N,5,-600, 20250404,11720,11700,11870,11620,23087,270363420,00,0.00,N,5,-130, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index e859c884ec25..eaf685eb5570 100644 --- a/190650/day/candle-day-250.csv +++ b/190650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5700,5690,5790,5630,2452,13921480,00,0.00,N,2,10, 20250408,5690,5820,5820,5630,4765,27267880,00,0.00,N,2,10, 20250407,5680,5900,5910,5680,9776,56054875,00,0.00,N,5,-230, 20250404,5910,5850,5910,5800,1023,5995800,00,0.00,N,2,40, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index 6b6dabe7f3c4..9faf87ae32a1 100644 --- a/191410/day/candle-day-250.csv +++ b/191410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1903,1950,1967,1815,26634,50134080,00,0.00,N,5,-68, 20250408,1971,1962,1988,1947,29321,57738501,00,0.00,N,2,9, 20250407,1962,1997,1997,1800,94958,181803836,00,0.00,N,5,-35, 20250404,1997,2020,2125,1985,127806,263217236,00,0.00,N,5,-28, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index f159747db048..5c2cadfcb225 100644 --- a/191420/day/candle-day-250.csv +++ b/191420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15480,15600,15730,14520,36545,551678180,00,0.00,N,5,-310, 20250408,15790,15870,16090,14940,23143,353748840,00,0.00,N,2,90, 20250407,15700,15990,16000,15120,8148,127401950,00,0.00,N,5,-410, 20250404,16110,15630,16360,15500,5272,83790530,00,0.00,N,2,360, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 571e72b44d61..845d60c4d0a6 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10400,10400,10400,10400,0,0,00,0.00,Y,3,0, 20250408,10400,10400,10400,10400,0,0,00,0.00,Y,3,0, 20250407,10400,10400,10400,10400,0,0,00,0.00,Y,3,0, 20250404,10400,10400,10400,10400,0,0,00,0.00,N,3,-50, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 1f47d2b3c16c..fe18c367b9a0 100644 --- a/192080/day/candle-day-250.csv +++ b/192080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,49800,50000,50300,49400,56631,2821480700,00,0.00,N,5,-700, 20250408,50500,51000,51900,50200,52364,2670513150,00,0.00,N,5,-600, 20250407,51100,51500,52000,50300,70083,3562973550,00,0.00,N,5,-2000, 20250404,53100,52000,53100,51700,43346,2273455800,00,0.00,N,2,400, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 3d65798f9fbe..19c7e0a95ca9 100644 --- a/192250/day/candle-day-250.csv +++ b/192250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8610,9000,9020,8520,48004,423141465,00,0.00,N,5,-550, 20250408,9160,8890,9400,8670,116941,1059903820,00,0.00,N,2,540, 20250407,8620,8020,8850,8020,98735,843958445,00,0.00,N,2,430, 20250404,8190,7780,8290,7750,23910,193248320,00,0.00,N,2,330, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index fa60f2a1eb99..a19aa3e83b5a 100644 --- a/192390/day/candle-day-250.csv +++ b/192390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3225,3325,3325,3145,133151,425265420,00,0.00,N,5,-100, 20250408,3325,3220,3365,3205,125257,412560010,00,0.00,N,2,120, 20250407,3205,3335,3335,3120,121741,386507420,00,0.00,N,5,-155, 20250404,3360,3235,3385,3175,149555,487343696,00,0.00,N,2,85, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 8456e63b2bea..03a157bcca46 100644 --- a/192400/day/candle-day-250.csv +++ b/192400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,22000,22300,22350,21650,24788,544175900,00,0.00,N,5,-100, 20250408,22100,21900,22500,21650,12464,275578675,00,0.00,N,2,200, 20250407,21900,22350,22350,21600,9044,197633650,00,0.00,N,5,-600, 20250404,22500,22450,22600,22000,9257,207536550,00,0.00,N,2,50, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index 89d881188f31..906077b98efd 100644 --- a/192410/day/candle-day-250.csv +++ b/192410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,645,664,690,645,77339,51461927,00,0.00,N,5,-19, 20250408,664,661,693,660,34012,22788347,00,0.00,N,2,4, 20250407,660,688,697,655,162489,108234569,00,0.00,N,5,-28, 20250404,688,690,692,681,79933,54900773,00,0.00,N,5,-2, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 8cf3b47276de..158623189a90 100644 --- a/192440/day/candle-day-250.csv +++ b/192440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,24900,25200,25500,24700,19322,483204925,00,0.00,N,5,-300, 20250408,25200,24050,25550,23700,30225,745614400,00,0.00,N,2,1350, 20250407,23850,24550,24800,23500,48338,1174648875,00,0.00,N,5,-950, 20250404,24800,25900,25900,24500,14975,377422125,00,0.00,N,5,-1100, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 0761f923d4a1..0f9e5668b9c1 100644 --- a/192650/day/candle-day-250.csv +++ b/192650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5640,5540,5680,5500,148506,831028925,00,0.00,N,5,-50, 20250408,5690,5870,5900,5600,219055,1251589335,00,0.00,N,5,-30, 20250407,5720,6070,6100,5720,232762,1371199990,00,0.00,N,5,-580, 20250404,6300,6160,6330,6120,95033,589741010,00,0.00,N,2,50, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 7e0b26f7d808..042114819a89 100644 --- a/192820/day/candle-day-250.csv +++ b/192820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,151400,162900,162900,149100,152930,23447610300,00,0.00,N,5,-10900, 20250408,162300,166500,166700,160600,56892,9227556750,00,0.00,N,5,-200, 20250407,162500,163800,168300,160600,73303,12014325300,00,0.00,N,5,-7900, 20250404,170400,169000,175100,167000,50552,8595865950,00,0.00,N,2,800, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index 78a4f8248b29..934441eee80c 100644 --- a/193250/day/candle-day-250.csv +++ b/193250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,525,428,525,401,3260860,1647898592,00,0.00,N,1,121, 20250408,404,407,431,395,93560,37768779,00,0.00,N,3,0, 20250407,404,419,477,383,260341,107198218,00,0.00,N,5,-19, 20250404,423,417,439,405,157724,65731925,00,0.00,N,2,4, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index f5457764ddbf..f3dcfe9fbaa0 100644 --- a/194370/day/candle-day-250.csv +++ b/194370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7190,7380,7380,7100,68809,495431575,00,0.00,N,5,-190, 20250408,7380,7450,7650,7350,38024,285454660,00,0.00,N,2,30, 20250407,7350,7490,7560,7140,85307,629565140,00,0.00,N,5,-250, 20250404,7600,7850,7850,7270,156624,1190590690,00,0.00,N,5,-250, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index 573602335681..e42085b59abc 100644 --- a/194480/day/candle-day-250.csv +++ b/194480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,42350,40500,44000,39250,174725,7418129600,00,0.00,N,2,2450, 20250408,39900,39100,40100,38600,54736,2160060925,00,0.00,N,2,1300, 20250407,38600,38300,39750,37750,108615,4197225700,00,0.00,N,5,-2000, 20250404,40600,41500,42500,39850,79882,3260047075,00,0.00,N,5,-2200, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index 15a1f82e94ae..400c23c802ac 100644 --- a/194700/day/candle-day-250.csv +++ b/194700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9070,8990,9430,8990,55656,514347400,00,0.00,N,5,-250, 20250408,9320,9640,9660,9300,65385,620508860,00,0.00,N,5,-20, 20250407,9340,9390,9650,9130,103865,983736400,00,0.00,N,5,-310, 20250404,9650,9450,9660,9250,56379,535559070,00,0.00,N,2,100, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index d85420c6a67a..f65b69b4a7a1 100644 --- a/195500/day/candle-day-250.csv +++ b/195500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3310,3200,3420,3200,143702,473220622,00,0.00,N,2,30, 20250408,3280,3255,3580,3155,755675,2519968509,00,0.00,N,2,45, 20250407,3235,3235,3290,3200,93445,300967560,00,0.00,N,5,-90, 20250404,3325,3175,3335,3145,114225,371343184,00,0.00,N,2,145, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index d846e1c56d58..e2ef95146068 100644 --- a/195870/day/candle-day-250.csv +++ b/195870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,21750,21900,22200,21350,50024,1087573100,00,0.00,N,5,-400, 20250408,22150,22700,23200,21950,65317,1468106050,00,0.00,N,5,-50, 20250407,22200,23400,23500,22000,142817,3215798850,00,0.00,N,5,-2200, 20250404,24400,24500,25250,24050,58034,1418084550,00,0.00,N,5,-500, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index 6b800599000a..fa1577f72be8 100644 --- a/195940/day/candle-day-250.csv +++ b/195940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,32050,32300,33100,31650,154098,4962069550,00,0.00,N,5,-1050, 20250408,33100,33600,34100,33000,120925,4046731300,00,0.00,N,2,150, 20250407,32950,35100,35200,32900,255715,8568546250,00,0.00,N,5,-2900, 20250404,35850,35850,36400,35400,127854,4580752975,00,0.00,N,5,-450, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index d417ea73c868..d394cf4e4a50 100644 --- a/195990/day/candle-day-250.csv +++ b/195990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,291,300,300,289,527631,154150074,00,0.00,N,5,-1, 20250408,292,297,303,291,508754,150341150,00,0.00,N,5,-3, 20250407,295,302,302,290,625456,183989658,00,0.00,N,5,-7, 20250404,302,306,307,298,675440,203937485,00,0.00,N,5,-6, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 2fb0881852a6..e69c1e800bdd 100644 --- a/196170/day/candle-day-250.csv +++ b/196170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,347500,357000,360500,343000,423036,148751846000,00,0.00,N,5,-13000, 20250408,360500,346000,368000,342000,619341,220623948500,00,0.00,N,2,25000, 20250407,335500,348000,350000,332000,655451,222392869250,00,0.00,N,5,-27500, 20250404,363000,360500,379000,355000,556110,203254231500,00,0.00,N,5,-2000, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index aa7102e5edd2..ed9af3e67e58 100644 --- a/196300/day/candle-day-250.csv +++ b/196300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8020,8420,8600,7940,52966,433736400,00,0.00,N,5,-400, 20250408,8420,8320,8780,8290,36945,312400050,00,0.00,N,2,110, 20250407,8310,8730,8750,8280,36782,309527820,00,0.00,N,5,-420, 20250404,8730,8470,8730,8240,53392,456866955,00,0.00,N,2,320, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index 8a96a34a85c1..b415e7aa33d2 100644 --- a/196450/day/candle-day-250.csv +++ b/196450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,559,578,578,556,137950,77463519,00,0.00,N,5,-20, 20250408,579,567,583,564,79562,45278521,00,0.00,N,2,9, 20250407,570,585,587,556,57882,32840912,00,0.00,N,5,-23, 20250404,593,555,593,547,23519,13133875,00,0.00,N,2,39, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 85acc3e2e608..be75535c93d0 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,203,203,203,203,0,0,00,0.00,Y,3,0, +20250409,203,203,203,203,0,0,00,0.00,Y,3,0, +20250408,203,203,203,203,0,0,00,0.00,Y,0,0, 20250407,203,203,203,203,0,0,00,0.00,Y,0,0, 20250404,203,203,203,203,0,0,00,0.00,N,0,0, 20250403,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index f0f7b5b128b2..7777fedde560 100644 --- a/196700/day/candle-day-250.csv +++ b/196700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1479,1449,1580,1415,637967,956206095,00,0.00,N,2,11, 20250408,1468,1460,1520,1360,667265,970382737,00,0.00,N,5,-27, 20250407,1495,1405,1700,1329,3165231,4875405509,00,0.00,N,2,63, 20250404,1432,1700,1728,1371,4403510,6831663116,00,0.00,N,5,-349, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 837b5233b7bd..0027cdee86ff 100644 --- a/197140/day/candle-day-250.csv +++ b/197140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2500,2725,2725,2475,33100,84652990,00,0.00,N,5,-165, 20250408,2665,2675,2765,2590,75657,201444789,00,0.00,N,5,-20, 20250407,2685,2540,2715,2395,144906,379344390,00,0.00,N,2,135, 20250404,2550,2245,2575,2245,67747,167426075,00,0.00,N,2,200, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index a31e44659091..84d7686ad01b 100644 --- a/198080/day/candle-day-250.csv +++ b/198080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2015,2010,2045,1999,80679,162307723,00,0.00,N,2,5, 20250408,2010,2050,2075,1999,91186,185517795,00,0.00,N,5,-15, 20250407,2025,2110,2145,2015,161084,329408330,00,0.00,N,5,-165, 20250404,2190,2215,2225,2110,170091,366573511,00,0.00,N,5,-45, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 51d46d1afb20..f01e31e429a8 100644 --- a/198440/day/candle-day-250.csv +++ b/198440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1080,1060,1093,1060,48957,53180720,00,0.00,N,2,8, 20250408,1072,1106,1130,1072,24749,27405738,00,0.00,N,5,-43, 20250407,1115,1142,1143,1110,35984,40401662,00,0.00,N,5,-27, 20250404,1142,1125,1150,1112,27964,31628208,00,0.00,N,2,14, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index cebafdb07347..0063b18190d6 100644 --- a/198940/day/candle-day-250.csv +++ b/198940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,703,733,733,700,45028,32194793,00,0.00,N,5,-30, 20250408,733,715,744,710,96060,69929725,00,0.00,N,2,17, 20250407,716,718,718,700,156750,110932304,00,0.00,N,5,-3, 20250404,719,713,726,706,45153,32181046,00,0.00,N,3,0, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 246bee1097ba..8e1e0bf2f903 100644 --- a/199150/day/candle-day-250.csv +++ b/199150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3000,3000,3000,3000,1,3000,00,0.00,N,2,120, 20250408,2880,2900,2900,2700,893,2571500,00,0.00,N,5,-10, 20250407,2890,2900,2900,2700,273,788600,00,0.00,N,5,-90, 20250404,2980,2900,3100,2730,2890,8096865,00,0.00,N,5,-215, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index 2b0052dba6e5..d909128d04cf 100644 --- a/199290/day/candle-day-250.csv +++ b/199290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,630,523,630,523,7,3999,00,0.00,N,2,15, 20250408,615,615,615,615,1,615,00,0.00,N,2,16, 20250407,599,550,599,550,241,132599,00,0.00,N,5,-1, 20250404,600,600,600,599,10900,6538043,00,0.00,N,3,0, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index 22228ac3e23d..829fe23c7323 100644 --- a/199430/day/candle-day-250.csv +++ b/199430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6230,6410,6680,6190,56979,364534630,00,0.00,N,5,-290, 20250408,6520,6600,6870,6470,53614,356012735,00,0.00,N,5,-10, 20250407,6530,6990,6990,6430,55040,362202145,00,0.00,N,5,-470, 20250404,7000,7210,7400,6890,77018,542780990,00,0.00,N,5,-270, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index 8de40b9b16b5..47ba7cbeacef 100644 --- a/199480/day/candle-day-250.csv +++ b/199480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4010,4135,4220,3970,192253,780373210,00,0.00,N,5,-180, 20250408,4190,4160,4260,4110,163866,688059483,00,0.00,N,2,110, 20250407,4080,4235,4300,4045,263693,1087751560,00,0.00,N,5,-285, 20250404,4365,4165,4460,4070,469803,2029234551,00,0.00,N,2,200, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index 0c06968e912a..4fe8628e913c 100644 --- a/199550/day/candle-day-250.csv +++ b/199550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9850,9100,10430,9090,1422271,14021515130,00,0.00,N,2,480, 20250408,9370,9720,9890,9270,644056,6143459480,00,0.00,N,5,-70, 20250407,9440,10100,10200,9270,932316,8961333900,00,0.00,N,5,-1110, 20250404,10550,11050,11070,10210,1834699,19461387155,00,0.00,N,5,-800, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index d7a3306b0a19..1319dddbca74 100644 --- a/199730/day/candle-day-250.csv +++ b/199730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5150,5450,5600,5150,37830,198704725,00,0.00,N,5,-300, 20250408,5450,5540,5690,5410,32851,183068080,00,0.00,N,2,70, 20250407,5380,5730,5790,5380,66606,367320000,00,0.00,N,5,-560, 20250404,5940,6040,6130,5820,77877,462031730,00,0.00,N,5,-190, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index 19e174b54ac2..77297cbc81f9 100644 --- a/199800/day/candle-day-250.csv +++ b/199800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,28950,29500,29500,28500,8291,238666950,00,0.00,N,5,-550, 20250408,29500,29050,30400,29050,7569,226025200,00,0.00,N,2,500, 20250407,29000,30550,30550,28600,10619,309969350,00,0.00,N,5,-1550, 20250404,30550,30250,31000,29800,6786,205942300,00,0.00,N,2,250, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index f916baba6234..ae26e1d3763e 100644 --- a/199820/day/candle-day-250.csv +++ b/199820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7250,7350,7540,7090,131933,956354020,00,0.00,N,5,-250, 20250408,7500,7630,7770,7430,154023,1175434090,00,0.00,N,2,110, 20250407,7390,7870,8050,7310,215074,1620589370,00,0.00,N,5,-880, 20250404,8270,8020,8350,7980,102149,831967265,00,0.00,N,2,50, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index e853fe80ed22..a846e8618890 100644 --- a/200130/day/candle-day-250.csv +++ b/200130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12190,12460,12500,12030,82694,1005998820,00,0.00,N,5,-270, 20250408,12460,12550,12700,12430,67881,852008000,00,0.00,N,2,40, 20250407,12420,12450,12590,12320,65896,822705155,00,0.00,N,5,-380, 20250404,12800,12330,12890,12330,102121,1297601830,00,0.00,N,2,250, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index dccaa3ccb3b0..014d491d3a63 100644 --- a/200230/day/candle-day-250.csv +++ b/200230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2870,2965,2975,2855,21710,62624928,00,0.00,N,5,-115, 20250408,2985,3005,3030,2980,16822,50581527,00,0.00,N,2,40, 20250407,2945,3090,3090,2855,17670,51958463,00,0.00,N,5,-85, 20250404,3030,2970,3130,2970,18606,56836051,00,0.00,N,5,-10, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index da671fc1b533..fe42a0ab57f5 100644 --- a/200350/day/candle-day-250.csv +++ b/200350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14240,14960,14960,14050,144574,2092863860,00,0.00,N,5,-530, 20250408,14770,14760,14900,14500,186757,2748640820,00,0.00,N,2,140, 20250407,14630,14500,14790,14200,252934,3670848940,00,0.00,N,5,-170, 20250404,14800,14650,14800,13700,467465,6749884265,00,0.00,N,2,670, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index 4f95d242aa47..d1c566ee8ebb 100644 --- a/200470/day/candle-day-250.csv +++ b/200470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2125,2205,2205,2110,99663,213866550,00,0.00,N,5,-80, 20250408,2205,2065,2445,2065,471304,1060207503,00,0.00,N,2,205, 20250407,2000,2205,2285,1988,231243,496965131,00,0.00,N,5,-340, 20250404,2340,2300,2440,2275,159277,371229397,00,0.00,N,5,-35, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index ef73f0ad343d..45f8a6d007ed 100644 --- a/200580/day/candle-day-250.csv +++ b/200580/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,8100,8190,8190,8190,0,0,00,0.00,Y,5,-90, -20250407,8190,8190,8190,8190,1,8190,00,0.00,Y,2,200, +20250409,8090,7800,8090,7600,1011,7690300,00,0.00,N,5,-10, +20250408,8100,8100,8100,8100,0,0,00,0.00,N,3,-90, +20250407,8190,8190,8190,8190,1,8190,00,0.00,N,2,200, 20250404,7990,8390,8390,7810,2061,16176990,00,0.00,N,5,-160, 20250403,8150,8390,8390,8000,679,5441740,00,0.00,N,5,-230, 20250402,8380,8190,8390,7800,999,7962880,00,0.00,N,2,180, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index c98be422ebe1..21c6c155ef3b 100644 --- a/200670/day/candle-day-250.csv +++ b/200670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,33750,34700,35150,33050,186984,6300277675,00,0.00,N,5,-1350, 20250408,35100,37100,37350,34450,131061,4643659850,00,0.00,N,5,-1250, 20250407,36350,36500,37250,35050,98521,3582905950,00,0.00,N,5,-1850, 20250404,38200,38500,38750,37500,123871,4708010075,00,0.00,N,5,-800, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index 29c57de19563..55dd67a884c6 100644 --- a/200710/day/candle-day-250.csv +++ b/200710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12850,12670,13280,12630,63852,821429545,00,0.00,N,5,-370, 20250408,13220,13690,13900,13210,68155,919681615,00,0.00,N,2,170, 20250407,13050,13750,13800,13050,86482,1151929905,00,0.00,N,5,-1350, 20250404,14400,14100,14730,13930,95374,1354190400,00,0.00,N,5,-30, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index a82ae5202521..c3c38a534825 100644 --- a/200780/day/candle-day-250.csv +++ b/200780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4390,4410,4465,4380,6488,28562465,00,0.00,N,5,-55, 20250408,4445,4630,4660,4410,14594,65156615,00,0.00,N,5,-85, 20250407,4530,4455,4695,4275,61823,282044275,00,0.00,N,2,25, 20250404,4505,4330,4505,4280,18557,81540075,00,0.00,N,2,160, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 6bf509477525..b7d7205542fa 100644 --- a/200880/day/candle-day-250.csv +++ b/200880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10430,10540,10760,10390,128236,1350701870,00,0.00,N,5,-320, 20250408,10750,11010,11010,10670,120575,1302192005,00,0.00,N,2,10, 20250407,10740,11500,11500,10720,179569,1987987010,00,0.00,N,5,-1170, 20250404,11910,11740,12140,11620,179801,2127505920,00,0.00,N,5,-150, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index 36cf82708c21..b0eb3b8c20a5 100644 --- a/201490/day/candle-day-250.csv +++ b/201490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1654,1643,1682,1621,43675,71858907,00,0.00,N,5,-28, 20250408,1682,1650,1699,1637,47876,80315276,00,0.00,N,2,32, 20250407,1650,1682,1684,1620,80843,133028918,00,0.00,N,5,-49, 20250404,1699,1679,1699,1661,56589,95244876,00,0.00,N,2,9, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index 3a7cd5b484d7..2053cc3091b7 100644 --- a/202960/day/candle-day-250.csv +++ b/202960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,857,899,989,753,1374,1059396,00,0.00,N,5,-27, 20250408,884,895,895,766,1092,843003,00,0.00,N,2,38, 20250407,846,800,850,760,6983,5461793,00,0.00,N,5,-36, 20250404,882,896,900,845,122,107679,00,0.00,N,2,7, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 88a333b3fcee..53a37fbc9f1b 100644 --- a/203400/day/candle-day-250.csv +++ b/203400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6220,5550,6260,5550,161980,965059980,00,0.00,N,2,630, 20250408,5590,5530,5680,5350,53929,297865005,00,0.00,N,5,-20, 20250407,5610,5750,5860,5240,120144,649688665,00,0.00,N,5,-190, 20250404,5800,6090,6090,5770,48654,283112350,00,0.00,N,5,-100, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index f6fd2cfa215f..e98253a7d975 100644 --- a/203450/day/candle-day-250.csv +++ b/203450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2895,2950,2965,2885,9964,29027815,00,0.00,N,5,-25, 20250408,2920,2900,2945,2845,31104,90343075,00,0.00,N,2,20, 20250407,2900,2930,2930,2835,38421,110958035,00,0.00,N,5,-40, 20250404,2940,2910,2940,2810,30833,89218420,00,0.00,N,2,30, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index f9f979daba38..218af9980226 100644 --- a/203650/day/candle-day-250.csv +++ b/203650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2865,2850,2970,2830,146635,423430305,00,0.00,N,5,-80, 20250408,2945,2990,3060,2940,139399,419359185,00,0.00,N,2,10, 20250407,2935,3080,3135,2935,225242,675379790,00,0.00,N,5,-230, 20250404,3165,3170,3195,3080,250096,781505402,00,0.00,N,5,-35, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index 097dcbda987d..e6b5380c7147 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250409,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250408,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250407,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250404,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250403,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 31170870f8bd..7866dc6ec8a6 100644 --- a/204020/day/candle-day-250.csv +++ b/204020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2560,2580,2580,2470,46501,117150182,00,0.00,N,5,-35, 20250408,2595,2555,2600,2550,24189,62412320,00,0.00,N,2,35, 20250407,2560,2660,2660,2500,96995,250300390,00,0.00,N,5,-130, 20250404,2690,2685,2690,2580,150742,394479835,00,0.00,N,3,0, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 73007d31b4d7..dc8abb6e8cce 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250409,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250408,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250407,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250404,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250403,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 55793cd380ab..9dddf6f4b0e3 100644 --- a/204270/day/candle-day-250.csv +++ b/204270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12450,12450,13070,12150,342663,4313810160,00,0.00,N,5,-300, 20250408,12750,13230,13510,12590,322087,4175721190,00,0.00,N,5,-100, 20250407,12850,13570,13790,12820,326160,4282837085,00,0.00,N,5,-1320, 20250404,14170,14060,14630,13590,566739,7936896125,00,0.00,N,5,-280, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index 095390826860..c3db3c651413 100644 --- a/204320/day/candle-day-250.csv +++ b/204320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,33150,33000,33450,32500,207190,6823662775,00,0.00,N,5,-750, 20250408,33900,34750,35200,33500,224335,7602853000,00,0.00,N,5,-400, 20250407,34300,35600,35700,34200,132329,4589321100,00,0.00,N,5,-2550, 20250404,36850,37400,37500,36150,158224,5805583700,00,0.00,N,5,-1000, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index 7820a88c3a65..4f5d0c6959e5 100644 --- a/204610/day/candle-day-250.csv +++ b/204610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1559,1554,1589,1534,209858,324897476,00,0.00,N,5,-6, 20250408,1565,1586,1648,1551,187207,298858856,00,0.00,N,5,-31, 20250407,1596,1605,1618,1544,387833,611185634,00,0.00,N,5,-46, 20250404,1642,1693,1710,1600,345370,569847625,00,0.00,N,5,-53, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index 5803aef4df7e..5062a08bcf21 100644 --- a/204620/day/candle-day-250.csv +++ b/204620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4900,4975,5170,4810,928167,4628977931,00,0.00,N,5,-150, 20250408,5050,5000,5120,4865,1128368,5638478235,00,0.00,N,2,215, 20250407,4835,4870,4945,4775,1105997,5392953559,00,0.00,N,5,-235, 20250404,5070,4995,5120,4900,1178475,5913114007,00,0.00,N,2,70, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index f42617448442..2edaaf3821be 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250409,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250408,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250407,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250404,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250403,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index f733315398c1..b2ef2745da13 100644 --- a/204840/day/candle-day-250.csv +++ b/204840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,995,999,1009,981,85065,84206607,00,0.00,N,5,-4, 20250408,999,991,1006,980,101352,100800824,00,0.00,N,2,9, 20250407,990,1015,1015,963,240540,237503377,00,0.00,N,5,-23, 20250404,1013,1008,1045,990,274328,278538640,00,0.00,N,5,-6, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index 5e4db23ca499..566a7df98419 100644 --- a/205100/day/candle-day-250.csv +++ b/205100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1917,1904,1950,1894,542536,1040541392,00,0.00,N,5,-24, 20250408,1941,1964,2035,1933,707622,1401106450,00,0.00,N,5,-5, 20250407,1946,1991,2050,1944,1267651,2530148284,00,0.00,N,5,-79, 20250404,2025,1860,2025,1860,1193560,2343821434,00,0.00,N,2,123, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index 97e2d48a35ba..eea07226dfe4 100644 --- a/205470/day/candle-day-250.csv +++ b/205470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1254,1294,1326,1254,1265252,1614563804,00,0.00,N,5,-64, 20250408,1318,1329,1374,1259,1192589,1584485038,00,0.00,N,5,-2, 20250407,1320,1384,1388,1314,1121076,1487936173,00,0.00,N,5,-87, 20250404,1407,1357,1417,1345,910248,1262770172,00,0.00,N,2,22, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index 26ba11e8ec01..40c5e61e20d3 100644 --- a/205500/day/candle-day-250.csv +++ b/205500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2100,2475,3185,2050,11697803,31383072843,00,0.00,N,5,-350, 20250408,2450,2500,2580,2375,209829,512688155,00,0.00,N,5,-50, 20250407,2500,2515,2515,2310,184843,450176845,00,0.00,N,5,-30, 20250404,2530,2605,2670,2435,227084,576801320,00,0.00,N,5,-105, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index aef645fd7564..afb9c3c1a65d 100644 --- a/206400/day/candle-day-250.csv +++ b/206400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1709,1951,1962,1688,446925,798385316,00,0.00,N,5,-261, 20250408,1970,1932,1994,1879,209652,404915877,00,0.00,N,2,20, 20250407,1950,1961,1989,1922,198928,389744667,00,0.00,N,5,-44, 20250404,1994,1956,2050,1935,294160,584240838,00,0.00,N,2,38, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index b58030caf0eb..cdf6cd747e06 100644 --- a/206560/day/candle-day-250.csv +++ b/206560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5430,5540,5600,5310,107298,580548160,00,0.00,N,5,-180, 20250408,5610,5580,5890,5530,77808,442801335,00,0.00,N,2,60, 20250407,5550,5700,5820,5510,117235,656511220,00,0.00,N,5,-420, 20250404,5970,5600,5980,5600,76706,443823895,00,0.00,N,2,210, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 0485db6a8e18..0da0a53a5a2f 100644 --- a/206640/day/candle-day-250.csv +++ b/206640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14700,14850,15120,14680,79678,1184340585,00,0.00,N,5,-300, 20250408,15000,15350,15600,14910,126851,1921651350,00,0.00,N,5,-120, 20250407,15120,15500,15560,14980,116725,1770839970,00,0.00,N,5,-710, 20250404,15830,16000,16300,15510,85224,1352820120,00,0.00,N,5,-360, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 41233056118a..6ce8bf150ab8 100644 --- a/206650/day/candle-day-250.csv +++ b/206650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10080,10430,10690,10000,290873,2965623495,00,0.00,N,5,-710, 20250408,10790,10750,11070,10550,110622,1195746190,00,0.00,N,2,280, 20250407,10510,10820,10850,10510,134287,1431960565,00,0.00,N,5,-650, 20250404,11160,10830,11340,10690,171775,1911675790,00,0.00,N,2,330, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index 0e46153b418e..35892a8878dc 100644 --- a/206950/day/candle-day-250.csv +++ b/206950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2200,2800,2800,2200,2,5000,00,0.00,N,5,-235, 20250408,2435,2435,2435,2435,1,2435,00,0.00,N,1,315, 20250407,2120,2120,2120,2120,0,0,00,0.00,N,3,-370, 20250404,2490,2125,2490,2125,135,287240,00,0.00,N,5,-5, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index c5c8fdee0bc6..7e4e463cfac8 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250408,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250407,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250404,6790,6790,6790,6790,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index 1f69707b6cff..06d15849688b 100644 --- a/207760/day/candle-day-250.csv +++ b/207760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,852,846,867,845,165601,141044265,00,0.00,N,5,-17, 20250408,869,877,915,869,198702,175728780,00,0.00,N,5,-7, 20250407,876,915,920,875,203824,180946032,00,0.00,N,5,-55, 20250404,931,911,943,910,142311,131825669,00,0.00,N,2,12, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 8fb65a6d9466..3c07e05f41a0 100644 --- a/207940/day/candle-day-250.csv +++ b/207940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,992000,998000,1008000,987000,102144,101769312500,00,0.00,N,5,-12000, 20250408,1004000,1020000,1033000,1001000,140449,141674189100,00,0.00,N,5,-4000, 20250407,1008000,1015000,1025000,1003000,112082,113706634000,00,0.00,N,5,-61000, 20250404,1069000,1098000,1110000,1060000,101519,110065681000,00,0.00,N,5,-44000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index f77c0b60fe59..6b30f5760320 100644 --- a/208140/day/candle-day-250.csv +++ b/208140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2545,2620,2645,2530,255968,657932650,00,0.00,N,5,-45, 20250408,2590,2555,2655,2555,220838,572893250,00,0.00,N,2,55, 20250407,2535,2580,2630,2530,377016,963919820,00,0.00,N,5,-105, 20250404,2640,2630,2680,2580,344343,908742348,00,0.00,N,3,0, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index 5c3e81dbce0e..a4b22ae0ad67 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250409,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250408,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250407,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250404,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250403,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index f8e00acac7b6..1aea4e4ae147 100644 --- a/208350/day/candle-day-250.csv +++ b/208350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2510,2555,2575,2510,5027,12765240,00,0.00,N,5,-65, 20250408,2575,2645,2645,2575,4227,11040760,00,0.00,N,5,-70, 20250407,2645,2715,2715,2560,9851,25722385,00,0.00,N,5,-60, 20250404,2705,2710,2750,2695,7250,19648035,00,0.00,N,5,-5, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 6db8655c20de..0f81316bcc63 100644 --- a/208370/day/candle-day-250.csv +++ b/208370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3990,3910,4030,3890,144332,571940710,00,0.00,N,2,15, 20250408,3975,4030,4180,3940,233743,940885100,00,0.00,N,5,-15, 20250407,3990,4005,4225,3930,256288,1021952905,00,0.00,N,5,-215, 20250404,4205,4075,4205,4005,128859,532367908,00,0.00,N,2,55, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 19149b4db257..2353589a5b4e 100644 --- a/208640/day/candle-day-250.csv +++ b/208640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,310,327,337,310,1278493,405142785,00,0.00,N,5,-17, 20250408,327,317,349,317,2722663,908824026,00,0.00,N,2,12, 20250407,315,314,340,299,1842977,589203518,00,0.00,N,5,-9, 20250404,324,292,337,280,4487397,1403057828,00,0.00,N,2,30, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index ff21cc549d87..aa7f6cb3ba6e 100644 --- a/208710/day/candle-day-250.csv +++ b/208710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,561,569,570,558,246200,138154972,00,0.00,N,5,-3, 20250408,564,552,581,552,462968,263748345,00,0.00,N,2,18, 20250407,546,557,580,545,374937,206212049,00,0.00,N,5,-35, 20250404,581,578,581,559,350799,199312288,00,0.00,N,2,1, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 4f0f2c5d842f..621d16600e10 100644 --- a/208850/day/candle-day-250.csv +++ b/208850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5000,5000,5000,5000,1,5000,00,0.00,N,2,200, 20250408,4800,5000,5000,4600,121,586770,00,0.00,N,5,-100, 20250407,4900,5090,5090,4400,181,844830,00,0.00,N,5,-95, 20250404,4995,5000,5000,4995,21,104950,00,0.00,N,3,0, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index 380ab6f68e47..5aa543aa7c1b 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250409,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250408,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250407,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250404,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250403,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 024e0fc5f880..c3a7cf68687d 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,1300,1200,1300,1200,14,17200,00,0.00,N,2,102, +20250409,1297,1300,1300,1300,0,0,00,0.00,Y,5,-3, +20250408,1300,1200,1300,1200,14,17200,00,0.00,Y,2,102, 20250407,1198,1198,1198,1020,3,3416,00,0.00,N,3,0, 20250404,1198,1198,1198,1198,0,0,00,0.00,N,3,0, 20250403,1198,1198,1198,1198,1,1198,00,0.00,N,2,86, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index 8aea354707ea..5c82a9abe2c4 100644 --- a/209640/day/candle-day-250.csv +++ b/209640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6760,6770,6910,6630,74637,503475140,00,0.00,N,5,-80, 20250408,6840,6670,6980,6640,76377,519159370,00,0.00,N,2,230, 20250407,6610,7040,7060,6570,97914,656742820,00,0.00,N,5,-720, 20250404,7330,7110,7360,7030,89869,645965175,00,0.00,N,2,50, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 600c8fafb06e..d81975f58e97 100644 --- a/210120/day/candle-day-250.csv +++ b/210120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2465,2555,2555,2345,94482,227113405,00,0.00,N,5,-55, 20250408,2520,2620,2690,2450,183906,472594525,00,0.00,N,5,-100, 20250407,2620,2310,2620,2080,588354,1354884295,00,0.00,N,2,25, 20250404,2595,2670,2680,2490,132424,336851980,00,0.00,N,5,-10, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 9382cf7db6e1..c7e03be02054 100644 --- a/210540/day/candle-day-250.csv +++ b/210540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11130,10730,11190,10530,24314,263155570,00,0.00,N,2,220, 20250408,10910,11130,11290,10600,30327,334325010,00,0.00,N,5,-220, 20250407,11130,11400,11770,10910,20638,229677880,00,0.00,N,5,-640, 20250404,11770,11380,11770,11380,22625,262117400,00,0.00,N,2,50, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index a918258b4fff..4760442990fc 100644 --- a/210980/day/candle-day-250.csv +++ b/210980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7690,7750,7870,7650,22231,171536340,00,0.00,N,5,-120, 20250408,7810,7740,7990,7740,34370,270677610,00,0.00,N,2,120, 20250407,7690,7790,7820,7580,34238,263508590,00,0.00,N,5,-260, 20250404,7950,7920,8040,7820,29895,236395195,00,0.00,N,5,-70, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index cb15b64ab560..60fb000afa75 100644 --- a/211050/day/candle-day-250.csv +++ b/211050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6810,6400,7060,6370,498778,3403084125,00,0.00,N,2,370, 20250408,6440,6540,6640,6400,169874,1101073050,00,0.00,N,5,-90, 20250407,6530,6670,6670,6390,288595,1879146415,00,0.00,N,5,-230, 20250404,6760,6860,6990,6710,195693,1338316000,00,0.00,N,5,-170, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 67eac9b4b8d7..583df04594ce 100644 --- a/211270/day/candle-day-250.csv +++ b/211270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10150,10150,10570,10050,85799,876728190,00,0.00,N,5,-350, 20250408,10500,10750,10900,10440,42242,450747035,00,0.00,N,5,-60, 20250407,10560,10900,11000,10560,71358,762557350,00,0.00,N,5,-780, 20250404,11340,11050,11450,11010,41514,464007605,00,0.00,N,2,100, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index 1bf048cd1b11..a12f0b3e3fa4 100644 --- a/212310/day/candle-day-250.csv +++ b/212310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,635,635,635,635,0,0,00,0.00,Y,3,0, 20250408,635,635,635,635,0,0,00,0.00,Y,3,0, 20250407,635,798,798,635,4021,2561418,00,0.00,Y,5,-111, 20250404,746,799,861,637,26436,18513732,00,0.00,N,5,-3, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 6d25f65ebfd3..8bed6500b890 100644 --- a/212560/day/candle-day-250.csv +++ b/212560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7440,7500,7640,7370,60100,449728250,00,0.00,N,5,-270, 20250408,7710,8000,9350,7610,597557,5073907495,00,0.00,N,5,-290, 20250407,8000,8000,8000,7530,29652,228190990,00,0.00,N,5,-10, 20250404,8010,7860,8600,7840,18835,149579295,00,0.00,N,5,-10, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index a532c7f7bd2c..3c99efa051e0 100644 --- a/212710/day/candle-day-250.csv +++ b/212710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8680,8410,8880,8350,180128,1545962155,00,0.00,N,2,110, 20250408,8570,8950,9170,8460,270302,2387590185,00,0.00,N,5,-40, 20250407,8610,9180,9210,8400,372427,3221620295,00,0.00,N,5,-1060, 20250404,9670,9790,9920,9200,463580,4436054250,00,0.00,N,5,-360, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index 67042f043212..91e5976c67c3 100644 --- a/213420/day/candle-day-250.csv +++ b/213420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,23650,24100,24300,22900,259357,6057538650,00,0.00,N,5,-600, 20250408,24250,25300,25800,24150,147115,3638252000,00,0.00,N,5,-600, 20250407,24850,25100,25650,24600,156720,3931833900,00,0.00,N,5,-1550, 20250404,26400,26550,27300,25500,171839,4516997300,00,0.00,N,5,-250, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index a94bde120bbe..18eccf9a6283 100644 --- a/213500/day/candle-day-250.csv +++ b/213500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7760,7940,7990,7720,109230,856800180,00,0.00,N,5,-270, 20250408,8030,8140,8140,7950,62094,497524450,00,0.00,N,2,30, 20250407,8000,8230,8230,7970,69792,562068505,00,0.00,N,5,-290, 20250404,8290,7890,8380,7830,155440,1274070235,00,0.00,N,2,350, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index 81849e23ced9..76414354a3b0 100644 --- a/214150/day/candle-day-250.csv +++ b/214150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,53200,54600,55300,51800,300086,15991787000,00,0.00,N,5,-2300, 20250408,55500,57000,57400,55000,170510,9575660050,00,0.00,N,5,-300, 20250407,55800,58800,60700,55600,316944,18345808500,00,0.00,N,5,-4900, 20250404,60700,60400,62200,59900,315147,19322767400,00,0.00,N,3,0, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index a4a967bd4c38..d6def77f8ce1 100644 --- a/214180/day/candle-day-250.csv +++ b/214180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11290,11540,11540,11270,22433,254642800,00,0.00,N,5,-110, 20250408,11400,11360,11520,11290,13991,159974980,00,0.00,N,2,50, 20250407,11350,11540,11540,11260,26729,302981490,00,0.00,N,5,-250, 20250404,11600,11530,11600,11420,30169,347177770,00,0.00,N,2,70, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 140aba66baa7..567364dd6b4a 100644 --- a/214260/day/candle-day-250.csv +++ b/214260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12500,13870,13870,12500,41243,539927140,00,0.00,N,5,-1400, 20250408,13900,13600,14340,13600,9680,134798300,00,0.00,N,2,280, 20250407,13620,14100,14390,13610,26890,373250420,00,0.00,N,5,-890, 20250404,14510,14210,14620,14110,15490,221604030,00,0.00,N,2,60, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index 18011a859f62..63d3f862bebd 100644 --- a/214270/day/candle-day-250.csv +++ b/214270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1234,1290,1290,1201,153097,190214635,00,0.00,N,5,-72, 20250408,1306,1306,1322,1287,103264,134227574,00,0.00,N,3,0, 20250407,1306,1300,1326,1210,126923,162523717,00,0.00,N,5,-11, 20250404,1317,1290,1325,1279,85743,111217123,00,0.00,N,3,0, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 614e5aa3d6e2..8f695da1c2c2 100644 --- a/214320/day/candle-day-250.csv +++ b/214320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16460,16680,16790,16290,82252,1350190145,00,0.00,N,5,-240, 20250408,16700,16870,16990,16700,42648,718266945,00,0.00,N,5,-50, 20250407,16750,17280,17280,16670,85849,1448990385,00,0.00,N,5,-770, 20250404,17520,17110,17530,17000,50466,873797960,00,0.00,N,2,230, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index e518e0f1ab1f..95d22c19195b 100644 --- a/214330/day/candle-day-250.csv +++ b/214330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,587,612,612,585,670584,400187907,00,0.00,N,5,-26, 20250408,613,615,631,603,636541,388573657,00,0.00,N,2,10, 20250407,603,565,606,548,1290472,743542974,00,0.00,N,2,34, 20250404,569,567,576,560,283231,160400098,00,0.00,N,2,1, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index 0a5658e601d3..24ed4aacb061 100644 --- a/214370/day/candle-day-250.csv +++ b/214370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,23750,24250,24600,23200,52190,1242523500,00,0.00,N,5,-900, 20250408,24650,24300,25400,24300,49219,1223281500,00,0.00,N,2,400, 20250407,24250,24600,25650,24250,59262,1466935150,00,0.00,N,5,-1750, 20250404,26000,26200,26650,25500,51709,1346696350,00,0.00,N,5,-150, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index 256b8af82ae2..ebe56859ce61 100644 --- a/214390/day/candle-day-250.csv +++ b/214390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5040,5180,5180,5000,20652,104701840,00,0.00,N,5,-100, 20250408,5140,5100,5240,5100,18319,94632630,00,0.00,N,2,70, 20250407,5070,5280,5320,4900,34689,178677210,00,0.00,N,5,-330, 20250404,5400,5110,5430,5110,24521,128919645,00,0.00,N,2,250, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index 49b77aee0a96..ec6b3ffcd8e1 100644 --- a/214420/day/candle-day-250.csv +++ b/214420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8150,8480,8520,8040,521328,4288820735,00,0.00,N,5,-450, 20250408,8600,9110,9140,8510,422378,3730285910,00,0.00,N,5,-170, 20250407,8770,9100,9300,8750,544558,4936962245,00,0.00,N,5,-580, 20250404,9350,8810,9360,8810,661446,6032477150,00,0.00,N,2,340, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index cdcffacd02a9..b76fa1d3b53a 100644 --- a/214430/day/candle-day-250.csv +++ b/214430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,45400,46200,47950,44600,64490,2954628800,00,0.00,N,5,-1750, 20250408,47150,47800,49100,46650,60429,2909729300,00,0.00,N,2,450, 20250407,46700,50000,50400,46500,65214,3133237900,00,0.00,N,5,-5400, 20250404,52100,52300,54300,51300,57357,3019197700,00,0.00,N,5,-500, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index 8f30034d36e3..b66fc8d0667e 100644 --- a/214450/day/candle-day-250.csv +++ b/214450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,321000,317000,329000,314000,91826,29615999000,00,0.00,N,2,1000, 20250408,320000,322000,322500,310500,70693,22435169500,00,0.00,N,2,8000, 20250407,312000,318000,322500,308000,126780,39854359000,00,0.00,N,5,-23500, 20250404,335500,335000,346500,328500,82647,27717673250,00,0.00,N,5,-4000, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index 3d364987f1b9..916eff83c288 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,474,481,488,471,487415,232429260,00,0.00,N,5,-7, 20250408,481,481,500,478,471731,230605313,00,0.00,N,2,2, 20250407,479,499,499,475,494311,238400620,00,0.00,N,5,-20, 20250404,499,491,508,480,909879,445946166,00,0.00,N,5,-4, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index a3d75c16c84e..3ad9bad58ec2 100644 --- a/214680/day/candle-day-250.csv +++ b/214680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1722,1715,1760,1680,614792,1048256002,00,0.00,N,5,-33, 20250408,1755,1756,1819,1745,522380,927126391,00,0.00,N,2,17, 20250407,1738,1770,1801,1700,619095,1081151069,00,0.00,N,5,-113, 20250404,1851,1780,1860,1773,617973,1128279611,00,0.00,N,2,32, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index 89a6cb45512c..1c37e61219e7 100644 --- a/215000/day/candle-day-250.csv +++ b/215000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,59500,59100,60500,58700,18477,1096861550,00,0.00,N,5,-500, 20250408,60000,59300,61500,58800,13106,783271400,00,0.00,N,2,1000, 20250407,59000,57700,60000,57500,23858,1401760100,00,0.00,N,5,-1500, 20250404,60500,61300,61300,59700,33045,1995212550,00,0.00,N,5,-1200, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 3d53b663fe49..b8d238862155 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250409,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250408,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250407,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250404,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250403,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index a38c8c072ef3..c6baba2adba1 100644 --- a/215100/day/candle-day-250.csv +++ b/215100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3195,3280,3355,3170,101213,326941382,00,0.00,N,5,-110, 20250408,3305,3335,3400,3275,87527,291707804,00,0.00,N,2,5, 20250407,3300,3485,3490,3270,127593,423317094,00,0.00,N,5,-200, 20250404,3500,3550,3550,3405,95455,331089021,00,0.00,N,3,0, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 668a17ac0259..9debe84d7bd1 100644 --- a/215200/day/candle-day-250.csv +++ b/215200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,44350,42850,45000,41700,125370,5414938000,00,0.00,N,2,3400, 20250408,40950,41200,42100,40550,29010,1197159075,00,0.00,N,5,-250, 20250407,41200,40150,42900,40150,41504,1730722550,00,0.00,N,5,-1350, 20250404,42550,42850,43600,42250,34631,1484022975,00,0.00,N,5,-400, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index 247dfbf9c2e3..3c0f0fb3ea06 100644 --- a/215360/day/candle-day-250.csv +++ b/215360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8600,8270,8600,8210,29193,244864555,00,0.00,N,5,-90, 20250408,8690,8600,8860,8440,17522,150965740,00,0.00,N,2,180, 20250407,8510,8960,8960,8480,33260,286505060,00,0.00,N,5,-620, 20250404,9130,8810,9200,8810,12037,108731955,00,0.00,N,3,0, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index d66a02cab6a6..2128b0fccfc2 100644 --- a/215380/day/candle-day-250.csv +++ b/215380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1398,1350,1416,1350,38176,53013312,00,0.00,N,5,-19, 20250408,1417,1412,1433,1397,50164,71066803,00,0.00,N,2,5, 20250407,1412,1440,1440,1376,58058,81165578,00,0.00,N,5,-28, 20250404,1440,1436,1467,1401,31909,45483921,00,0.00,N,3,0, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 974fc18b8c61..355102c41b76 100644 --- a/215480/day/candle-day-250.csv +++ b/215480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2865,2985,2985,2805,227955,657517874,00,0.00,N,5,-135, 20250408,3000,2620,3000,2500,572186,1606533493,00,0.00,N,2,375, 20250407,2625,2715,2990,2435,518362,1433845126,00,0.00,N,3,0, 20250404,2625,2355,2705,2320,368511,942523720,00,0.00,N,2,285, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index b8f30c4802d9..7a37d820496f 100644 --- a/215570/day/candle-day-250.csv +++ b/215570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,598,500,600,463,2000,976690,00,0.00,N,2,55, 20250408,543,550,588,500,153,77718,00,0.00,N,5,-5, 20250407,548,550,599,500,118,64395,00,0.00,N,2,3, 20250404,545,548,548,500,2008,1011382,00,0.00,N,2,5, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 5b2069f7e634..015b1b521000 100644 --- a/215600/day/candle-day-250.csv +++ b/215600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1887,1949,1950,1873,709683,1351183654,00,0.00,N,5,-70, 20250408,1957,1950,1996,1938,346310,680434372,00,0.00,N,2,13, 20250407,1944,2015,2015,1927,540580,1054322142,00,0.00,N,5,-76, 20250404,2020,1980,2080,1969,856272,1729811454,00,0.00,N,2,21, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index b2d7df734e2f..08135e955e81 100644 --- a/215790/day/candle-day-250.csv +++ b/215790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,420,437,444,420,52966,22815857,00,0.00,N,5,-17, 20250408,437,433,451,422,39131,17130820,00,0.00,N,2,4, 20250407,433,449,457,428,96733,42319811,00,0.00,N,5,-10, 20250404,443,442,449,432,81379,35649311,00,0.00,N,2,1, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index 974d4c1e4146..4d31cf7cda5a 100644 --- a/216050/day/candle-day-250.csv +++ b/216050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6300,6390,6490,6160,41966,263113550,00,0.00,N,5,-180, 20250408,6480,6570,6620,6400,33983,220920260,00,0.00,N,5,-40, 20250407,6520,6790,6790,6420,51673,336726890,00,0.00,N,5,-300, 20250404,6820,6700,6900,6690,18093,122749380,00,0.00,N,5,-10, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 321db52f1503..2a72ce9e3607 100644 --- a/216080/day/candle-day-250.csv +++ b/216080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7440,7480,7560,7290,121876,902264970,00,0.00,N,5,-80, 20250408,7520,7170,7680,7170,265191,1985645015,00,0.00,N,2,400, 20250407,7120,7300,7390,7070,171713,1235665960,00,0.00,N,5,-300, 20250404,7420,7110,7420,7020,125939,912261590,00,0.00,N,2,310, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index f1ed9e6f8309..013704cf3b15 100644 --- a/216400/day/candle-day-250.csv +++ b/216400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5190,5200,5600,5000,1037,5255520,00,0.00,N,5,-210, 20250408,5400,5400,5400,5400,3,16200,00,0.00,N,2,150, 20250407,5250,5100,5250,5100,350,1792500,00,0.00,N,5,-50, 20250404,5300,5400,5400,5100,560,2876000,00,0.00,N,2,20, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index 6af943a45820..63a2a0676c24 100644 --- a/217190/day/candle-day-250.csv +++ b/217190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6500,6700,6760,6390,48406,316528795,00,0.00,N,5,-220, 20250408,6720,6800,7030,6670,29930,203653145,00,0.00,N,2,30, 20250407,6690,7100,7130,6670,88100,599437555,00,0.00,N,5,-580, 20250404,7270,7060,7410,7050,65624,469946330,00,0.00,N,2,10, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index d15abc062368..377ce684e7a1 100644 --- a/217270/day/candle-day-250.csv +++ b/217270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6320,6560,6690,6180,125419,798371340,00,0.00,N,5,-340, 20250408,6660,6570,6740,6430,117728,773912495,00,0.00,N,2,130, 20250407,6530,6980,6980,6330,153933,1006958160,00,0.00,N,5,-520, 20250404,7050,6710,7050,6690,108556,748815255,00,0.00,N,2,220, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index e56cac3247bf..3af22c8b8b46 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,1147,1147,1147,1147,0,0,00,0.00,Y,3,0, -20250407,1147,1200,1200,1147,11,13147,00,0.00,Y,4,-202, +20250409,1000,1000,1000,1000,20,20000,00,0.00,N,5,-147, +20250408,1147,1147,1147,1147,0,0,00,0.00,N,3,0, +20250407,1147,1200,1200,1147,11,13147,00,0.00,N,4,-202, 20250404,1349,1349,1349,1349,0,0,00,0.00,N,3,0, 20250403,1349,1349,1349,1349,0,0,00,0.00,N,3,0, 20250402,1349,1400,1400,1349,20,27490,00,0.00,N,4,-238, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index 8af84c331c12..d8e78674beda 100644 --- a/217330/day/candle-day-250.csv +++ b/217330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3050,3090,3110,2920,144428,431488170,00,0.00,N,5,-110, 20250408,3160,3395,3395,3060,130566,414539190,00,0.00,N,5,-230, 20250407,3390,3460,3460,3185,40883,132999265,00,0.00,N,5,-70, 20250404,3460,3340,3510,3250,25171,85127705,00,0.00,N,2,120, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index cc66d08faa1a..43527ff6e0e5 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,499,499,499,499,0,0,00,0.00,Y,3,0, +20250409,499,499,499,499,0,0,00,0.00,Y,3,0, +20250408,499,499,499,499,0,0,00,0.00,Y,0,0, 20250407,499,499,499,499,0,0,00,0.00,Y,0,0, 20250404,499,499,499,499,0,0,00,0.00,N,0,0, 20250403,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index cd8da2f3b9ed..1b43d376858a 100644 --- a/217500/day/candle-day-250.csv +++ b/217500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1488,1500,1512,1430,38294,56707379,00,0.00,N,5,-22, 20250408,1510,1521,1530,1498,34016,51412618,00,0.00,N,5,-10, 20250407,1520,1578,1578,1488,50349,76162428,00,0.00,N,5,-76, 20250404,1596,1596,1608,1584,26032,41490620,00,0.00,N,5,-13, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 8f1be94a65c7..70f6bcb75925 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250409,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250408,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250407,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250404,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250403,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 0ca1f2a3d4a9..e162ed849d6b 100644 --- a/217730/day/candle-day-250.csv +++ b/217730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2075,2120,2150,2050,242859,505827595,00,0.00,N,5,-35, 20250408,2110,2125,2140,2045,232889,485103227,00,0.00,N,2,45, 20250407,2065,2235,2250,2050,347761,734672187,00,0.00,N,5,-190, 20250404,2255,2100,2265,2015,486079,1054525520,00,0.00,N,2,5, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index 0f043003b140..90f9173ed67f 100644 --- a/217820/day/candle-day-250.csv +++ b/217820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1822,1906,1912,1757,112997,209298476,00,0.00,N,5,-84, 20250408,1906,1930,1970,1904,196590,378465321,00,0.00,N,5,-29, 20250407,1935,2040,2040,1935,145094,283782499,00,0.00,N,5,-125, 20250404,2060,2025,2080,1971,97058,197503306,00,0.00,N,2,30, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index c331c1804906..86b5a8c36349 100644 --- a/217880/day/candle-day-250.csv +++ b/217880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2850,2785,3090,2735,458,1302735,00,0.00,N,2,60, 20250408,2790,2700,2795,2605,1230,3334025,00,0.00,N,5,-10, 20250407,2800,2715,2805,2445,9690,25614015,00,0.00,N,5,-15, 20250404,2815,2885,2885,2610,7253,19329690,00,0.00,N,5,-80, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index 0ef3a4a574f2..2c1a0589bb58 100644 --- a/217910/day/candle-day-250.csv +++ b/217910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,368,368,368,368,548,201664,00,0.00,N,2,42, 20250408,326,326,326,326,3414,1112964,00,0.00,N,1,42, 20250407,284,358,358,284,2,642,00,0.00,N,5,-35, 20250404,319,404,404,319,2,723,00,0.00,N,5,-34, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 77b3190a70ed..abbb26bd3835 100644 --- a/217950/day/candle-day-250.csv +++ b/217950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,33100,33600,33850,33050,1902,63977550,00,0.00,N,5,-550, 20250408,33650,34000,34000,30000,1137,37178500,00,0.00,N,5,-250, 20250407,33900,35250,35650,32400,4223,139568500,00,0.00,N,5,-1350, 20250404,35250,35150,35500,34200,2515,87713000,00,0.00,N,2,100, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index 9a229e1b6706..842deddbd47d 100644 --- a/218150/day/candle-day-250.csv +++ b/218150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3610,3735,3820,3590,227449,833822361,00,0.00,N,5,-130, 20250408,3740,3610,3820,3610,389354,1452516714,00,0.00,N,2,135, 20250407,3605,3790,3790,3550,205133,742043404,00,0.00,N,5,-185, 20250404,3790,3695,3790,3665,164581,614347620,00,0.00,N,2,95, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index f41afc115113..1ddfe24dc3d9 100644 --- a/218410/day/candle-day-250.csv +++ b/218410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12240,12600,12600,12100,80247,986338325,00,0.00,N,5,-260, 20250408,12500,12910,13060,12390,133522,1688326245,00,0.00,N,5,-200, 20250407,12700,13300,13340,12700,157881,2031617480,00,0.00,N,5,-1200, 20250404,13900,13480,14090,13480,124125,1706419320,00,0.00,N,2,70, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index 7c9305ebd25c..4031ca322dbf 100644 --- a/219130/day/candle-day-250.csv +++ b/219130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10300,9920,10300,9620,23932,236133055,00,0.00,N,2,300, 20250408,10000,10010,10290,9750,18572,185331385,00,0.00,N,2,100, 20250407,9900,10770,10770,9700,29666,297230730,00,0.00,N,5,-890, 20250404,10790,11130,11240,10730,14957,163840610,00,0.00,N,5,-380, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index 8262476b874e..a278a54f5800 100644 --- a/219420/day/candle-day-250.csv +++ b/219420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4545,4625,4710,4490,62167,284106885,00,0.00,N,5,-85, 20250408,4630,4715,4910,4630,63974,304053972,00,0.00,N,2,30, 20250407,4600,4745,4750,4500,130272,600761618,00,0.00,N,5,-290, 20250404,4890,4775,5060,4750,116280,568292735,00,0.00,N,5,-60, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index 450e5e8adf12..bb6ff55abdb5 100644 --- a/219550/day/candle-day-250.csv +++ b/219550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,702,691,710,682,439627,305500334,00,0.00,N,2,12, 20250408,690,688,718,663,521372,362080353,00,0.00,N,2,32, 20250407,658,727,736,658,853872,588333963,00,0.00,N,5,-67, 20250404,725,691,727,690,786844,555857351,00,0.00,N,2,25, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 4aabd14718e6..381c4420b7cf 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,967,967,967,967,0,0,00,0.00,Y,3,0, +20250409,967,967,967,967,0,0,00,0.00,Y,3,0, +20250408,967,967,967,967,0,0,00,0.00,Y,0,0, 20250407,967,967,967,967,0,0,00,0.00,Y,0,0, 20250404,967,967,967,967,0,0,00,0.00,N,0,0, 20250403,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index f67b47e2d218..d7e646d968af 100644 --- a/220100/day/candle-day-250.csv +++ b/220100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,21750,23600,23750,21000,1306170,29258068000,00,0.00,N,2,1400, 20250408,20350,19830,21000,19650,123561,2514262655,00,0.00,N,2,1200, 20250407,19150,20700,20850,19110,227482,4529953925,00,0.00,N,5,-2550, 20250404,21700,20750,22200,20750,82934,1788782100,00,0.00,N,2,100, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index abf7971976d9..3c663f919cdc 100644 --- a/220180/day/candle-day-250.csv +++ b/220180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2065,2050,2125,2045,12411,25852090,00,0.00,N,5,-5, 20250408,2070,2145,2150,2065,20787,43380815,00,0.00,N,5,-75, 20250407,2145,2125,2145,2030,8718,18212550,00,0.00,N,2,5, 20250404,2140,2060,2160,2005,31781,65928570,00,0.00,N,2,60, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index 6c1ef972bf70..e384229ce3e3 100644 --- a/220260/day/candle-day-250.csv +++ b/220260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3690,3725,3835,3655,64181,238931527,00,0.00,N,5,-150, 20250408,3840,3800,3935,3800,88658,342750020,00,0.00,N,2,60, 20250407,3780,4035,4035,3780,93700,359243410,00,0.00,N,5,-285, 20250404,4065,4250,4250,3835,72640,291205259,00,0.00,N,2,165, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index aea2c7d64736..ffbfc0ffae40 100644 --- a/221800/day/candle-day-250.csv +++ b/221800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2875,2995,3045,2850,100774,293356810,00,0.00,N,5,-145, 20250408,3020,3010,3125,2980,97926,297989230,00,0.00,N,2,75, 20250407,2945,3050,3090,2940,127476,380349763,00,0.00,N,5,-225, 20250404,3170,3110,3175,3000,134576,415399153,00,0.00,N,2,60, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index 0a4c1fe815eb..a464cc252d05 100644 --- a/221840/day/candle-day-250.csv +++ b/221840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1370,1365,1381,1330,9599,13018322,00,0.00,N,5,-11, 20250408,1381,1389,1404,1323,14550,19853415,00,0.00,N,5,-8, 20250407,1389,1311,1431,1311,14761,19936653,00,0.00,N,5,-53, 20250404,1442,1430,1454,1404,3657,5203088,00,0.00,N,2,4, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index c23d785e1692..63c18b905cfe 100644 --- a/221980/day/candle-day-250.csv +++ b/221980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10680,10620,10680,10560,798,8469990,00,0.00,N,2,60, 20250408,10620,10530,10640,10530,942,9937800,00,0.00,N,2,90, 20250407,10530,10530,10650,10480,1653,17401960,00,0.00,N,5,-120, 20250404,10650,10570,10680,10520,1742,18395850,00,0.00,N,2,80, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index c92b6191e4af..798e4296f8f6 100644 --- a/222040/day/candle-day-250.csv +++ b/222040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3385,3435,3530,3355,15300,52021820,00,0.00,N,5,-50, 20250408,3435,3395,3480,3300,23075,79255455,00,0.00,N,2,40, 20250407,3395,3305,3480,3300,26573,89256945,00,0.00,N,5,-110, 20250404,3505,3415,3565,3415,20285,70761971,00,0.00,N,5,-55, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 8796bbf91b38..264a658fd814 100644 --- a/222080/day/candle-day-250.csv +++ b/222080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6540,6700,6940,6500,276869,1843128340,00,0.00,N,5,-310, 20250408,6850,6940,7000,6820,226701,1564692595,00,0.00,N,2,100, 20250407,6750,6920,7000,6750,389718,2668839740,00,0.00,N,5,-500, 20250404,7250,7000,7340,6930,307431,2200297500,00,0.00,N,2,180, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 5b6e6ee03131..99d71d7f246b 100644 --- a/222110/day/candle-day-250.csv +++ b/222110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4520,4550,4635,4445,10610,48010885,00,0.00,N,2,15, 20250408,4505,4385,4600,4305,25983,115850510,00,0.00,N,2,125, 20250407,4380,4580,4595,4360,15766,70434445,00,0.00,N,5,-330, 20250404,4710,4540,4710,4400,12034,55377235,00,0.00,N,2,80, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 8bc4da94bac9..667a5a72b4b0 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250409,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250408,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250407,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250404,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250403,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index eb481f235aa0..c900eb98cfa4 100644 --- a/222420/day/candle-day-250.csv +++ b/222420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,985,1057,1075,985,531383,535715204,00,0.00,N,5,-47, 20250408,1032,1000,1054,927,1003912,1001798347,00,0.00,N,2,32, 20250407,1000,1050,1148,1000,1521998,1607500008,00,0.00,N,2,7, 20250404,993,953,1043,953,732959,733398886,00,0.00,N,2,40, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index f44d6a5a2111..f5cb104fe276 100644 --- a/222670/day/candle-day-250.csv +++ b/222670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6090,6170,6190,5870,10691,65295130,00,0.00,N,2,30, 20250408,6060,6130,6130,5910,4650,28133060,00,0.00,N,3,0, 20250407,6060,6080,6190,5920,1602,9632620,00,0.00,N,5,-20, 20250404,6080,6000,6170,5690,1429,8409330,00,0.00,N,2,280, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 44e6893e7890..e9ae545d6f5a 100644 --- a/222800/day/candle-day-250.csv +++ b/222800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17220,16760,17780,16760,382873,6636238010,00,0.00,N,5,-10, 20250408,17230,17690,17780,16940,408211,7080558840,00,0.00,N,2,430, 20250407,16800,17210,17270,16750,430597,7310956435,00,0.00,N,5,-1300, 20250404,18100,17830,18830,17280,702131,12592191385,00,0.00,N,5,-440, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 5e06fd656753..2942bb46c05b 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250409,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250408,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250407,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250404,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250403,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index eef2a17f581c..fd048a68e4f8 100644 --- a/222980/day/candle-day-250.csv +++ b/222980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3470,3530,3580,3400,42713,148177760,00,0.00,N,5,-60, 20250408,3530,3470,3670,3470,51840,186442320,00,0.00,N,2,40, 20250407,3490,3590,3600,3375,59174,203741233,00,0.00,N,5,-150, 20250404,3640,3560,3645,3495,48675,173181355,00,0.00,N,2,60, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 87f03b532f2f..8b58bb33c49b 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,480,480,480,480,18,8640,00,0.00,N,5,-1, 20250408,481,410,481,410,11,4581,00,0.00,N,5,-1, 20250407,482,357,482,357,11,4052,00,0.00,N,2,62, 20250404,420,420,420,420,1,420,00,0.00,N,4,-74, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index f3d1e24401ef..de5ada4f405a 100644 --- a/223250/day/candle-day-250.csv +++ b/223250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2630,2635,2695,2435,96683,253244165,00,0.00,N,5,-75, 20250408,2705,2680,2745,2670,59495,160958665,00,0.00,N,2,40, 20250407,2665,2805,2805,2660,117038,315609955,00,0.00,N,5,-160, 20250404,2825,2765,2830,2690,64731,179188055,00,0.00,N,2,35, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 919275e5ad5d..03363d586803 100644 --- a/223310/day/candle-day-250.csv +++ b/223310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2090,2170,2215,2040,46828,97614090,00,0.00,N,5,-65, 20250408,2155,2130,2215,2125,25547,55594485,00,0.00,N,2,25, 20250407,2130,2125,2175,2030,64285,133594005,00,0.00,N,5,-60, 20250404,2190,2250,2250,2145,50558,109621265,00,0.00,N,5,-60, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index 0883c4300235..94bf6855ec8a 100644 --- a/224060/day/candle-day-250.csv +++ b/224060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2840,2900,2960,2810,5989,17213282,00,0.00,N,5,-60, 20250408,2900,3065,3065,2870,11031,32658150,00,0.00,N,5,-165, 20250407,3065,3125,3150,3065,7702,23827277,00,0.00,N,5,-45, 20250404,3110,3085,3160,3080,21863,67575615,00,0.00,N,2,25, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index cbe9f92c815d..77ce20f3955b 100644 --- a/224110/day/candle-day-250.csv +++ b/224110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,20550,21400,21700,19910,379703,7940668120,00,0.00,N,5,-650, 20250408,21200,19470,22900,19100,788945,16751217075,00,0.00,N,2,1790, 20250407,19410,18550,19970,18350,386244,7415149300,00,0.00,N,2,1410, 20250404,18000,20300,23500,17160,1581281,32466813315,00,0.00,N,5,-1590, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 0088faf59606..4daa03d718c4 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2930,2930,2930,2930,0,0,00,0.00,Y,3,0, 20250408,2930,2930,2930,2930,0,0,00,0.00,Y,3,0, 20250407,2930,2635,2930,2635,5130,14922700,00,0.00,Y,1,380, 20250404,2550,2555,2555,2550,2130,5434400,00,0.00,N,5,-315, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 0b2d44af5735..84d6cc9795e0 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,2995,2400,2995,2400,52,125395,00,0.00,N,2,175, +20250409,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, +20250408,2995,2400,2995,2400,52,125395,00,0.00,Y,2,175, 20250407,2820,2820,2820,2820,0,0,00,0.00,N,3,-5, 20250404,2825,2825,2825,2825,0,0,00,0.00,N,3,-15, 20250403,2840,2840,2840,2840,0,0,00,0.00,N,3,-10, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index fb7488bd06ee..ea12641b8483 100644 --- a/225190/day/candle-day-250.csv +++ b/225190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1710,1721,1756,1640,193056,329585838,00,0.00,N,5,-47, 20250408,1757,1724,1810,1724,262217,463778912,00,0.00,N,2,36, 20250407,1721,1812,1837,1720,354810,618114767,00,0.00,N,5,-126, 20250404,1847,1790,1900,1790,219866,402280405,00,0.00,N,2,23, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 14d46a7cb21e..83b54c49863b 100644 --- a/225220/day/candle-day-250.csv +++ b/225220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2150,2250,2250,2100,14057,29835485,00,0.00,N,3,0, 20250408,2150,2110,2200,2095,18590,39347168,00,0.00,N,2,55, 20250407,2095,2425,2425,2035,44020,94668845,00,0.00,N,5,-190, 20250404,2285,2295,2345,2260,30179,68718999,00,0.00,N,5,-30, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index 700293e4ddb3..40934fb5d274 100644 --- a/225430/day/candle-day-250.csv +++ b/225430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,542,579,580,542,77717,43882698,00,0.00,N,5,-37, 20250408,579,544,590,543,81176,45568577,00,0.00,N,2,36, 20250407,543,593,594,540,110359,62060617,00,0.00,N,5,-42, 20250404,585,568,590,568,103554,59453819,00,0.00,N,2,17, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 9835a91a2793..634fa85f1a05 100644 --- a/225530/day/candle-day-250.csv +++ b/225530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4895,5300,5300,4820,254386,1273129415,00,0.00,N,5,-425, 20250408,5320,5230,5540,5100,620598,3275582325,00,0.00,N,2,100, 20250407,5220,5080,5850,4960,2237012,12226487085,00,0.00,N,2,275, 20250404,4945,4070,5120,4050,1196025,5768685426,00,0.00,N,2,780, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index 3c58bdfe504a..20686dc6a028 100644 --- a/225570/day/candle-day-250.csv +++ b/225570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11590,11840,11930,11450,198862,2302722595,00,0.00,N,5,-310, 20250408,11900,12030,12160,11870,171780,2056760690,00,0.00,N,5,-10, 20250407,11910,12100,12210,11900,265120,3189231985,00,0.00,N,5,-610, 20250404,12520,12150,12790,12150,182817,2275569930,00,0.00,N,2,110, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index aa9d0bc95a1a..a9f2e012a91d 100644 --- a/225590/day/candle-day-250.csv +++ b/225590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,825,834,834,810,41884,34528647,00,0.00,N,5,-9, 20250408,834,829,835,818,88189,73074360,00,0.00,N,2,5, 20250407,829,860,860,829,47249,39560034,00,0.00,N,5,-34, 20250404,863,884,884,854,56441,48503421,00,0.00,N,5,-22, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index 522e930b03b8..939dd7badeff 100644 --- a/226320/day/candle-day-250.csv +++ b/226320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10700,10960,11160,10700,26039,281499310,00,0.00,N,5,-400, 20250408,11100,11420,11630,11060,21992,248706570,00,0.00,N,5,-300, 20250407,11400,11710,12080,11400,28665,333908395,00,0.00,N,5,-710, 20250404,12110,11650,12200,11620,51837,624918290,00,0.00,N,2,210, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index c7f19e17ab0c..bd3a38d8d2bc 100644 --- a/226330/day/candle-day-250.csv +++ b/226330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6200,6170,6650,6130,157071,1008949865,00,0.00,N,5,-30, 20250408,6230,6420,6420,6110,81056,505706845,00,0.00,N,2,180, 20250407,6050,6480,6480,6050,152585,936530440,00,0.00,N,5,-570, 20250404,6620,6700,6940,6500,115870,773984830,00,0.00,N,5,-170, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index 7514bd8f2433..692400c61489 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250409,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250408,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250407,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250404,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250403,1458,1458,1458,1458,0,0,00,0.00,N,0,0, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index 5d2db166a668..e7ac40f295c8 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250409,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250408,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250407,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250404,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250403,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index b3d7bb323a46..b51b444b277c 100644 --- a/226400/day/candle-day-250.csv +++ b/226400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6140,6270,6300,6000,68778,421588420,00,0.00,N,5,-140, 20250408,6280,6350,6480,6220,69121,438987205,00,0.00,N,2,70, 20250407,6210,6660,6660,6210,104154,663640660,00,0.00,N,5,-620, 20250404,6830,6750,6900,6620,108494,731715395,00,0.00,N,2,10, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index dfe69f726879..9d6c2733ea84 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250409,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250408,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250407,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250404,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250403,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index 9839ad90aba0..ffef24035d6c 100644 --- a/226590/day/candle-day-250.csv +++ b/226590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7650,7490,7780,7480,230615,1756339725,00,0.00,N,5,-80, 20250408,7730,8470,8510,7580,464944,3728806435,00,0.00,N,5,-440, 20250407,8170,8080,8360,7410,578575,4547925100,00,0.00,N,5,-320, 20250404,8490,9000,9000,8410,379725,3291341225,00,0.00,N,5,-630, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index 26ad7c02964b..ca674c795dc2 100644 --- a/226950/day/candle-day-250.csv +++ b/226950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,46200,39650,46650,39350,1205991,52845235025,00,0.00,N,2,6150, 20250408,40050,41450,41650,37350,904679,35891290100,00,0.00,N,5,-750, 20250407,40800,41200,41950,39300,243383,9899145050,00,0.00,N,5,-2200, 20250404,43000,40800,43000,40200,331903,13891189475,00,0.00,N,2,1350, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 795c3981913e..cb78627ed5e4 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,612,612,612,612,0,0,00,0.00,Y,3,0, +20250409,612,612,612,612,0,0,00,0.00,Y,3,0, +20250408,612,612,612,612,0,0,00,0.00,Y,0,0, 20250407,612,612,612,612,0,0,00,0.00,Y,0,0, 20250404,612,612,612,612,0,0,00,0.00,N,0,0, 20250403,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index 56b9d7ade299..25a695178d1a 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250408,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250407,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250404,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index b7d2f2e00e12..151c5e95adfe 100644 --- a/227610/day/candle-day-250.csv +++ b/227610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,805,817,817,785,42175,33891519,00,0.00,N,5,-12, 20250408,817,850,875,810,38299,31887906,00,0.00,N,5,-33, 20250407,850,873,873,820,36967,31173499,00,0.00,N,5,-15, 20250404,865,858,865,850,34794,29754229,00,0.00,N,2,7, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index db0ea21a6b6b..a264bf81bde3 100644 --- a/227840/day/candle-day-250.csv +++ b/227840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10240,10420,10420,10230,16362,168285200,00,0.00,N,5,-180, 20250408,10420,10310,10440,10310,12271,127423585,00,0.00,N,2,120, 20250407,10300,10450,10450,10250,8012,82744785,00,0.00,N,5,-150, 20250404,10450,10410,10500,10390,15995,166913190,00,0.00,N,2,40, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index da67a443da4d..03f77c653be5 100644 --- a/227950/day/candle-day-250.csv +++ b/227950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,341,345,347,339,154267,52589335,00,0.00,N,5,-2, 20250408,343,343,350,343,78013,26896133,00,0.00,N,3,0, 20250407,343,357,357,343,228947,79202262,00,0.00,N,5,-17, 20250404,360,356,365,338,211935,74830551,00,0.00,N,2,11, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index 18c9c228ddd1..67448238fd3f 100644 --- a/228340/day/candle-day-250.csv +++ b/228340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1785,1763,1810,1763,19075,34073071,00,0.00,N,2,7, 20250408,1778,1751,1783,1750,33434,59044327,00,0.00,N,2,27, 20250407,1751,1759,1769,1710,17283,30237092,00,0.00,N,5,-8, 20250404,1759,1745,1780,1717,23004,40352116,00,0.00,N,2,24, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index 3a11569b959d..d2d794ba78e5 100644 --- a/228670/day/candle-day-250.csv +++ b/228670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6750,6750,6910,6600,43928,296526450,00,0.00,N,5,-100, 20250408,6850,7490,7490,6840,99273,705531495,00,0.00,N,5,-450, 20250407,7300,7910,7910,7250,108846,802803260,00,0.00,N,5,-630, 20250404,7930,7620,8250,7620,70894,566840130,00,0.00,N,5,-10, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 13addd3b1155..03e796f34488 100644 --- a/228760/day/candle-day-250.csv +++ b/228760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13620,14380,14540,13300,94565,1307612780,00,0.00,N,5,-880, 20250408,14500,14440,15850,14280,105682,1540530550,00,0.00,N,2,450, 20250407,14050,14920,15260,13960,170307,2427284265,00,0.00,N,5,-1400, 20250404,15450,14830,16010,14480,148147,2301762100,00,0.00,N,2,540, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 95c04621a2c4..4de53064d5ba 100644 --- a/228850/day/candle-day-250.csv +++ b/228850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6190,6320,6350,6170,6668,41521535,00,0.00,N,5,-120, 20250408,6310,6330,6380,6300,1905,12042370,00,0.00,N,5,-20, 20250407,6330,6400,6420,6250,10278,64896265,00,0.00,N,5,-70, 20250404,6400,6420,6420,6340,3240,20726170,00,0.00,N,3,0, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index 76f5181019a1..d7c28e7efeda 100644 --- a/229000/day/candle-day-250.csv +++ b/229000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1520,1589,1591,1450,110169,166429506,00,0.00,N,5,-86, 20250408,1606,1583,1645,1575,13365,21412180,00,0.00,N,2,23, 20250407,1583,1600,1664,1510,89619,142141094,00,0.00,N,5,-76, 20250404,1659,1658,1680,1618,21670,35660309,00,0.00,N,2,1, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index ec7eb8f7319f..10c50113f1f0 100644 --- a/229500/day/candle-day-250.csv +++ b/229500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8970,9290,9390,8380,6668,57858530,00,0.00,N,5,-320, 20250408,9290,10500,10500,9080,7841,74974450,00,0.00,N,5,-1010, 20250407,10300,10580,10580,9990,9901,101380720,00,0.00,N,5,-100, 20250404,10400,10720,10720,10000,4184,42901130,00,0.00,N,5,-100, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index 0c227533637b..d78d4ef57b42 100644 --- a/229640/day/candle-day-250.csv +++ b/229640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,26400,26650,27000,26100,93248,2472397950,00,0.00,N,5,-650, 20250408,27050,27400,27950,27000,88263,2418392850,00,0.00,N,2,300, 20250407,26750,28300,28450,26550,134576,3670902850,00,0.00,N,5,-2550, 20250404,29300,28750,30150,28700,105052,3066860125,00,0.00,N,5,-450, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 3deb0c738657..50ef920fb3b1 100644 --- a/230240/day/candle-day-250.csv +++ b/230240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,19390,19500,19860,18250,116146,2203104615,00,0.00,N,5,-340, 20250408,19730,19900,20000,18150,173159,3311466765,00,0.00,N,2,310, 20250407,19420,19810,20000,18610,118991,2308685385,00,0.00,N,5,-1280, 20250404,20700,20400,21000,20000,71224,1464236800,00,0.00,N,3,0, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index a82e3e74337d..e8669ce752cb 100644 --- a/230360/day/candle-day-250.csv +++ b/230360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7740,7750,7850,7550,70129,537990675,00,0.00,N,5,-60, 20250408,7800,7680,7900,7390,83082,645506920,00,0.00,N,2,160, 20250407,7640,8070,8070,7540,104966,808623390,00,0.00,N,5,-490, 20250404,8130,7910,8170,7910,60193,486792805,00,0.00,N,2,40, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index a6d0474a6c1c..7ffe85e007f5 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,229,229,229,229,0,0,00,0.00,Y,3,0, +20250409,229,229,229,229,0,0,00,0.00,Y,3,0, +20250408,229,229,229,229,0,0,00,0.00,Y,0,0, 20250407,229,229,229,229,0,0,00,0.00,Y,0,0, 20250404,229,229,229,229,0,0,00,0.00,N,0,0, 20250403,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index bc9ead706b80..d9ea65a084af 100644 --- a/232140/day/candle-day-250.csv +++ b/232140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9430,9350,9740,9220,455689,4304575485,00,0.00,N,5,-200, 20250408,9630,9980,10350,9500,749907,7366701110,00,0.00,N,2,360, 20250407,9270,9800,9880,9270,575685,5523408275,00,0.00,N,5,-1050, 20250404,10320,10300,10860,10030,591769,6162232740,00,0.00,N,5,-250, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index 04094df20707..79d0acb42096 100644 --- a/232530/day/candle-day-250.csv +++ b/232530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3940,4000,4000,3820,13316,52485635,00,0.00,N,2,45, 20250408,3895,3985,3985,3800,6065,23362775,00,0.00,N,5,-50, 20250407,3945,3990,3990,3790,7461,28906915,00,0.00,N,5,-25, 20250404,3970,4100,4100,3750,2823,11211960,00,0.00,N,5,-25, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index f32fe1c7d483..85e073357c28 100644 --- a/232680/day/candle-day-250.csv +++ b/232680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6960,7060,7300,6960,89382,632113005,00,0.00,N,5,-270, 20250408,7230,7400,7550,7195,76927,564831040,00,0.00,N,2,30, 20250407,7200,7620,7620,7180,141838,1033409460,00,0.00,N,5,-670, 20250404,7870,7770,7980,7610,104171,805776080,00,0.00,N,5,-30, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index efd44deb7772..7a1b7a60c9d6 100644 --- a/232830/day/candle-day-250.csv +++ b/232830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1892,1991,2050,1880,39936,77173650,00,0.00,N,5,-99, 20250408,1991,2025,2135,1989,121985,247387127,00,0.00,N,5,-29, 20250407,2020,1998,2090,1910,125669,250331207,00,0.00,N,2,15, 20250404,2005,2045,2115,1957,102816,207364681,00,0.00,N,5,-35, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 5cbcd67ba8ab..622612d0b85b 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, 20250408,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, 20250407,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, 20250404,14000,14000,14000,14000,0,0,00,0.00,N,3,0, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index b45395e313f6..60a7013699d2 100644 --- a/233990/day/candle-day-250.csv +++ b/233990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,775,822,822,681,641,468483,00,0.00,N,5,-26, 20250408,801,802,802,801,17,13633,00,0.00,N,5,-3, 20250407,804,819,819,656,168,128912,00,0.00,N,2,87, 20250404,717,746,747,635,1799,1172281,00,0.00,N,5,-30, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index 379136b1418a..0d9fe3132d9e 100644 --- a/234070/day/candle-day-250.csv +++ b/234070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1236,1236,1236,1236,1,1236,00,0.00,N,4,-218, 20250408,1454,1454,1454,1454,1,1454,00,0.00,N,3,0, 20250407,1454,1266,1454,1266,2,2720,00,0.00,N,2,188, 20250404,1266,1266,1266,1266,1,1266,00,0.00,N,2,164, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index cfee2652d7d2..0e58c475b0ee 100644 --- a/234080/day/candle-day-250.csv +++ b/234080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10500,10510,10610,10420,28178,295748290,00,0.00,N,5,-110, 20250408,10610,10800,10870,10500,47011,501691070,00,0.00,N,5,-70, 20250407,10680,10970,10970,10640,49337,528075245,00,0.00,N,5,-430, 20250404,11110,11190,11220,10930,37594,414653920,00,0.00,N,2,20, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index d5f0f7b5e27e..9f1ab8f14c93 100644 --- a/234100/day/candle-day-250.csv +++ b/234100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,953,951,981,940,156689,149364813,00,0.00,N,5,-18, 20250408,971,978,1000,971,58838,57900066,00,0.00,N,5,-15, 20250407,986,1000,1000,973,101504,99507279,00,0.00,N,5,-27, 20250404,1013,992,1013,982,52702,52423681,00,0.00,N,2,20, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index 8dcb2364d09c..2cea00c45b1d 100644 --- a/234300/day/candle-day-250.csv +++ b/234300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3510,3580,3600,3465,99380,349094366,00,0.00,N,5,-80, 20250408,3590,3645,3660,3535,87160,313870735,00,0.00,N,2,45, 20250407,3545,3700,3700,3500,161492,573281396,00,0.00,N,5,-185, 20250404,3730,3605,3750,3605,68577,252115715,00,0.00,N,2,55, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 3ef4b6dc388c..f839a71e74f3 100644 --- a/234340/day/candle-day-250.csv +++ b/234340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15000,14440,15400,13900,117058,1726988365,00,0.00,N,2,700, 20250408,14300,13420,14490,13080,165879,2310252810,00,0.00,N,2,1370, 20250407,12930,12200,13410,11750,106121,1350832395,00,0.00,N,2,670, 20250404,12260,12300,12560,12210,7118,87843170,00,0.00,N,5,-120, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index 4f9ab7d1e0e3..abf47c75a11c 100644 --- a/234690/day/candle-day-250.csv +++ b/234690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7250,7460,7700,7220,114841,846390345,00,0.00,N,5,-470, 20250408,7720,7750,7880,7600,48978,377720750,00,0.00,N,2,60, 20250407,7660,8040,8130,7610,103539,799170670,00,0.00,N,5,-570, 20250404,8230,8010,8280,8010,39936,325515065,00,0.00,N,2,50, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index f834a020518c..6ff27145b741 100644 --- a/234920/day/candle-day-250.csv +++ b/234920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2990,3020,3090,2965,12826,38427210,00,0.00,N,5,-25, 20250408,3015,3065,3240,3010,11358,34919205,00,0.00,N,5,-50, 20250407,3065,3220,3220,2980,17502,53485332,00,0.00,N,5,-95, 20250404,3160,3145,3300,3130,11589,36747045,00,0.00,N,2,15, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index f02d0004e24a..85c29816c1a3 100644 --- a/235980/day/candle-day-250.csv +++ b/235980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2750,2895,2895,2750,135186,378359554,00,0.00,N,5,-150, 20250408,2900,2860,2980,2855,146850,427517264,00,0.00,N,2,45, 20250407,2855,3045,3045,2845,203474,586670072,00,0.00,N,5,-215, 20250404,3070,2855,3100,2800,157149,471867713,00,0.00,N,2,175, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 68508317fda3..69f8da9030f1 100644 --- a/236030/day/candle-day-250.csv +++ b/236030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,997,900,997,900,11,9997,00,0.00,N,3,0, 20250408,997,998,998,850,14,12491,00,0.00,N,5,-2, 20250407,999,1000,1000,999,21,20981,00,0.00,N,2,69, 20250404,930,850,1000,850,15,13220,00,0.00,N,5,-69, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index bb2d1aed9c93..0800c24bd843 100644 --- a/236200/day/candle-day-250.csv +++ b/236200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,25700,25850,26700,25250,77056,1996410575,00,0.00,N,5,-350, 20250408,26050,27450,27700,25550,70247,1843041600,00,0.00,N,5,-850, 20250407,26900,28150,28450,26900,44725,1222525950,00,0.00,N,5,-1950, 20250404,28850,29000,29600,28050,52044,1492482225,00,0.00,N,5,-500, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index 69b5f3122770..20815d47dee6 100644 --- a/236340/day/candle-day-250.csv +++ b/236340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2500,2500,2500,2500,5,12500,00,0.00,N,3,0, 20250408,2500,2595,2595,2400,46,116850,00,0.00,N,2,100, 20250407,2400,2400,2400,2400,5,12000,00,0.00,N,3,0, 20250404,2400,2400,2400,2400,0,0,00,0.00,N,3,0, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index 91901f7ffb11..20a0d8fed34c 100644 --- a/236810/day/candle-day-250.csv +++ b/236810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2765,2805,2850,2760,114799,319990835,00,0.00,N,5,-70, 20250408,2835,2940,2950,2835,119441,344292985,00,0.00,N,5,-55, 20250407,2890,2935,2960,2825,158194,455014425,00,0.00,N,5,-135, 20250404,3025,2900,3035,2900,100631,298865802,00,0.00,N,2,30, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index c3635325990f..e09be1f7a9bf 100644 --- a/237690/day/candle-day-250.csv +++ b/237690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,68200,72800,72800,67400,133530,9280279250,00,0.00,N,5,-4600, 20250408,72800,68600,74300,67700,145962,10335688950,00,0.00,N,2,5500, 20250407,67300,70800,71700,66600,210869,14419337450,00,0.00,N,5,-6600, 20250404,73900,73600,75700,72500,76410,5645603800,00,0.00,N,5,-500, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index c6cf3c89d1e8..01fb84b1f0af 100644 --- a/237750/day/candle-day-250.csv +++ b/237750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3580,3580,3645,3510,9981,35570055,00,0.00,N,5,-35, 20250408,3615,3570,3655,3505,17305,61650230,00,0.00,N,2,45, 20250407,3570,3740,3740,3555,15544,56471125,00,0.00,N,5,-200, 20250404,3770,3570,3770,3570,13989,51245780,00,0.00,N,2,40, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 4e480602fe04..29cd1a8a822c 100644 --- a/237820/day/candle-day-250.csv +++ b/237820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4980,5070,5130,4900,77695,387660920,00,0.00,N,5,-130, 20250408,5110,5080,5260,5080,63551,328107810,00,0.00,N,2,60, 20250407,5050,5270,5370,5050,100820,517687515,00,0.00,N,5,-410, 20250404,5460,5220,5520,5220,86436,466776980,00,0.00,N,2,150, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 26a39f389dc4..82879487a286 100644 --- a/237880/day/candle-day-250.csv +++ b/237880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17480,17760,17940,17240,125836,2203450430,00,0.00,N,5,-530, 20250408,18010,18620,18840,17950,85780,1568898245,00,0.00,N,5,-380, 20250407,18390,18840,19350,18380,122228,2306215290,00,0.00,N,5,-1120, 20250404,19510,19340,19980,19050,127527,2505685280,00,0.00,N,2,120, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 1c74b03ddf05..0fb42f1052b6 100644 --- a/238090/day/candle-day-250.csv +++ b/238090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1883,2000,2000,1870,59972,113944619,00,0.00,N,5,-122, 20250408,2005,1979,2075,1978,48235,97505945,00,0.00,N,2,28, 20250407,1977,2030,2030,1870,60004,117309838,00,0.00,N,5,-53, 20250404,2030,2195,2285,1998,166386,348758930,00,0.00,N,5,-165, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index 1fb5fcd8773e..d3e6a9764b7b 100644 --- a/238120/day/candle-day-250.csv +++ b/238120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2965,3075,3080,2910,29955,88060410,00,0.00,N,5,-80, 20250408,3045,3045,3055,3000,22215,67265865,00,0.00,N,3,0, 20250407,3045,3025,3045,2905,6436,19059185,00,0.00,N,3,0, 20250404,3045,3045,3045,2975,13450,40364690,00,0.00,N,3,0, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 04e04ad80e5c..e8fce3d4fb8a 100644 --- a/238170/day/candle-day-250.csv +++ b/238170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,506,506,506,506,2,1012,00,0.00,N,2,65, 20250408,441,441,589,441,5006,2208101,00,0.00,N,4,-77, 20250407,518,519,519,387,2003,778553,00,0.00,N,2,63, 20250404,455,614,614,455,1150,523813,00,0.00,N,4,-80, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index a9a990957d20..f28dd8b63be3 100644 --- a/238200/day/candle-day-250.csv +++ b/238200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3110,3045,3110,3015,6868,21157240,00,0.00,N,2,30, 20250408,3080,3010,3110,2905,21813,65370805,00,0.00,N,2,70, 20250407,3010,3040,3040,2900,6242,18546605,00,0.00,N,5,-15, 20250404,3025,3000,3045,2950,3954,11799310,00,0.00,N,2,25, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 0a66aa4a2ec8..1d222480d118 100644 --- a/238490/day/candle-day-250.csv +++ b/238490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3160,3260,3280,3135,6259,19988930,00,0.00,N,5,-100, 20250408,3260,3200,3265,3200,9281,30031960,00,0.00,N,2,70, 20250407,3190,3370,3370,3155,13715,44224965,00,0.00,N,5,-130, 20250404,3320,3280,3410,3240,13937,46318380,00,0.00,N,5,-70, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 262fb9b64a98..5d96066e5df1 100644 --- a/238500/day/candle-day-250.csv +++ b/238500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,190,190,190,190,0,0,00,0.00,Y,3,0, 20250408,190,190,190,190,0,0,00,0.00,Y,3,0, 20250407,190,190,190,190,0,0,00,0.00,Y,3,0, 20250404,190,177,199,170,543425,100614701,00,0.00,N,5,-4, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index c3bf9b2a9ca7..ab8a6d135d03 100644 --- a/239340/day/candle-day-250.csv +++ b/239340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1350,1300,1369,1280,67961,89514857,00,0.00,N,2,36, 20250408,1314,1333,1335,1284,44699,58685837,00,0.00,N,2,32, 20250407,1282,1400,1545,1280,502017,714257211,00,0.00,N,5,-72, 20250404,1354,1353,1380,1325,15702,20930123,00,0.00,N,2,1, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index 2bde5c383599..d7c3b249f416 100644 --- a/239610/day/candle-day-250.csv +++ b/239610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11380,11530,11670,11360,4268,48985630,00,0.00,N,5,-160, 20250408,11540,11900,12100,11530,5615,65270780,00,0.00,N,5,-130, 20250407,11670,11840,11840,11610,2647,30985350,00,0.00,N,5,-330, 20250404,12000,11700,12000,11700,3469,41331470,00,0.00,N,2,60, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index 3f79d4b83495..5ae70ec93526 100644 --- a/239890/day/candle-day-250.csv +++ b/239890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5040,5200,5330,4955,58687,298698080,00,0.00,N,5,-160, 20250408,5200,5260,5390,5200,63714,336523180,00,0.00,N,2,50, 20250407,5150,5610,5610,5150,107386,568589295,00,0.00,N,5,-530, 20250404,5680,5540,5680,5390,71435,392655970,00,0.00,N,2,90, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index e600fb415e04..5b1edbbcb54e 100644 --- a/240550/day/candle-day-250.csv +++ b/240550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9340,9830,10260,9230,1252837,12145454690,00,0.00,N,5,-650, 20250408,9990,11020,11130,9930,1799675,18760536480,00,0.00,N,5,-760, 20250407,10750,11290,11920,10750,3787501,43143636110,00,0.00,N,5,-850, 20250404,11600,10930,11600,10640,2775732,31394418225,00,0.00,N,2,450, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index bb70d358ab59..8c2404df7322 100644 --- a/240600/day/candle-day-250.csv +++ b/240600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3965,4230,4230,3930,29472,117965942,00,0.00,N,5,-155, 20250408,4120,4145,4265,4110,18625,77477220,00,0.00,N,5,-10, 20250407,4130,4200,4310,4130,25254,106099244,00,0.00,N,5,-315, 20250404,4445,4315,4455,4200,33185,144286855,00,0.00,N,2,130, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 4808a153188e..29c0449ead67 100644 --- a/240810/day/candle-day-250.csv +++ b/240810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,21050,21200,21650,20800,207001,4382309350,00,0.00,N,5,-500, 20250408,21550,22950,23200,21400,307529,6786254450,00,0.00,N,5,-850, 20250407,22400,22000,22900,22000,281851,6327840650,00,0.00,N,5,-650, 20250404,23050,23350,23900,22600,238758,5543051275,00,0.00,N,5,-350, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index b59f38d20f1a..af8fbe5478b1 100644 --- a/241520/day/candle-day-250.csv +++ b/241520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6280,5860,6490,5810,16119555,99813800145,00,0.00,N,2,390, 20250408,5890,5320,6230,5240,18041873,104401194275,00,0.00,N,2,460, 20250407,5430,4755,5640,4650,14113713,73868440456,00,0.00,N,2,945, 20250404,4485,4235,4590,4195,2568513,11593434922,00,0.00,N,2,170, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index c8c706cea329..b89ae1b9e40b 100644 --- a/241560/day/candle-day-250.csv +++ b/241560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,41000,42400,42900,40800,383183,15927204500,00,0.00,N,5,-2500, 20250408,43500,43500,43900,42750,230987,10011812075,00,0.00,N,2,500, 20250407,43000,44900,45100,41450,381381,16257917675,00,0.00,N,5,-3650, 20250404,46650,47650,47950,45500,261941,12195263725,00,0.00,N,5,-1550, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index 8cd7b1fb8e48..ad6089f2a477 100644 --- a/241590/day/candle-day-250.csv +++ b/241590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7360,7370,7490,6980,388150,2810182035,00,0.00,N,2,20, 20250408,7340,7460,7630,7180,301428,2216836830,00,0.00,N,2,100, 20250407,7240,7350,7490,7100,315050,2302366605,00,0.00,N,5,-230, 20250404,7470,7540,7650,7010,685512,5100493765,00,0.00,N,5,-300, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index 417816fb7aa2..bb7c13c7dcfd 100644 --- a/241690/day/candle-day-250.csv +++ b/241690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2760,2875,2880,2740,106953,297484150,00,0.00,N,5,-115, 20250408,2875,2850,2915,2835,84854,242196512,00,0.00,N,2,40, 20250407,2835,2915,2990,2815,103431,294164630,00,0.00,N,5,-160, 20250404,2995,2935,3050,2935,82604,247357577,00,0.00,N,5,-5, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index ac420ddd46a8..979166d15f4f 100644 --- a/241710/day/candle-day-250.csv +++ b/241710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,40450,42200,42650,39400,108541,4408533500,00,0.00,N,5,-2500, 20250408,42950,43800,44050,42600,55900,2424135125,00,0.00,N,2,450, 20250407,42500,46800,46950,42500,182501,8010089725,00,0.00,N,5,-6300, 20250404,48800,48650,49950,48100,157047,7700298450,00,0.00,N,2,350, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index 12da4ff1bba9..baa5b7eabcc0 100644 --- a/241770/day/candle-day-250.csv +++ b/241770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10190,10390,10510,10090,17068,174672690,00,0.00,N,5,-60, 20250408,10250,10090,10350,9930,13320,135219730,00,0.00,N,2,170, 20250407,10080,10380,10390,9610,27980,282697280,00,0.00,N,5,-300, 20250404,10380,10770,10770,10100,13914,143617110,00,0.00,N,5,-190, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index c1fb8b9ed049..39c916ba2522 100644 --- a/241790/day/candle-day-250.csv +++ b/241790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4755,4665,4820,4640,62028,293195837,00,0.00,N,2,45, 20250408,4710,4750,4900,4700,44645,212675560,00,0.00,N,3,0, 20250407,4710,4790,4930,4675,75103,355944895,00,0.00,N,5,-260, 20250404,4970,4860,5030,4860,97097,478573693,00,0.00,N,5,-30, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 51c7299604dd..219991059711 100644 --- a/241820/day/candle-day-250.csv +++ b/241820/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,302,302,302,302,0,0,00,0.00,Y,3,0, +20250409,302,302,302,302,0,0,00,0.00,Y,3,0, +20250408,302,302,302,302,0,0,00,0.00,Y,0,0, 20250407,302,302,302,302,0,0,00,0.00,Y,0,0, 20250404,302,302,302,302,0,0,00,0.00,N,0,0, 20250403,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index 080783d48d11..52f27ddcdf9c 100644 --- a/241840/day/candle-day-250.csv +++ b/241840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7930,8120,8200,7780,85384,675432425,00,0.00,N,5,-320, 20250408,8250,8210,8540,8170,55162,459057555,00,0.00,N,2,110, 20250407,8140,8350,8510,8120,99191,818783135,00,0.00,N,5,-520, 20250404,8660,8050,8660,8000,165764,1394242080,00,0.00,N,2,710, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 7e2c6e3ca056..42a8f6ee0896 100644 --- a/242040/day/candle-day-250.csv +++ b/242040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1391,1358,1424,1352,389609,539608731,00,0.00,N,2,33, 20250408,1358,1332,1362,1310,156328,209474353,00,0.00,N,2,24, 20250407,1334,1270,1347,1270,316271,419717349,00,0.00,N,2,6, 20250404,1328,1256,1350,1256,279179,365711320,00,0.00,N,2,13, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index ca3d33d895cc..35bb8dfd0e30 100644 --- a/243070/day/candle-day-250.csv +++ b/243070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,23600,23300,23950,23100,28084,657789150,00,0.00,N,5,-200, 20250408,23800,23950,24500,23800,17379,418579900,00,0.00,N,5,-150, 20250407,23950,24450,24450,23300,42856,1017800575,00,0.00,N,5,-700, 20250404,24650,24150,24950,23700,16993,416742550,00,0.00,N,2,400, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 85b182afeb56..c7464f1e1948 100644 --- a/243840/day/candle-day-250.csv +++ b/243840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3870,3935,4005,3790,106581,412807339,00,0.00,N,5,-125, 20250408,3995,4175,4175,3935,94584,379690899,00,0.00,N,5,-10, 20250407,4005,4110,4145,4000,97979,395994340,00,0.00,N,5,-290, 20250404,4295,4080,4305,4065,178137,752145540,00,0.00,N,2,150, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index 2784da9d3d6c..6cf32160deb7 100644 --- a/243870/day/candle-day-250.csv +++ b/243870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9990,9990,9990,9990,10,99900,00,0.00,N,2,350, 20250408,9640,9800,9800,9640,10,97200,00,0.00,N,2,140, 20250407,9500,9600,9600,9500,389,3696500,00,0.00,N,5,-180, 20250404,9680,9680,9680,9680,1,9680,00,0.00,N,3,0, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index a90203aa53be..61145a293ad3 100644 --- a/244460/day/candle-day-250.csv +++ b/244460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250409,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250408,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, 20250407,1651,1650,2080,1568,421356,734494017,00,0.00,Y,5,-267, 20250404,1918,1994,2195,1730,692765,1315925513,00,0.00,N,5,-197, 20250403,2115,2900,3125,2115,547299,1261710425,00,0.00,N,4,-900, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index f7433f69e3c5..511e6f326f2a 100644 --- a/244880/day/candle-day-250.csv +++ b/244880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2200,2400,2400,2040,1581,3258140,00,0.00,N,5,-195, 20250408,2395,2395,2395,2395,1,2395,00,0.00,N,2,100, 20250407,2295,2295,2295,2295,0,0,00,0.00,N,3,-95, 20250404,2390,2300,2390,2300,2,4690,00,0.00,N,5,-5, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index 9c29679b5b76..2513fd92d9b2 100644 --- a/244920/day/candle-day-250.csv +++ b/244920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4070,3870,4090,3870,108329,432668595,00,0.00,N,2,10, 20250408,4060,3945,4060,3895,80367,317053910,00,0.00,N,2,175, 20250407,3885,4060,4060,3885,67138,263054580,00,0.00,N,5,-205, 20250404,4090,4020,4090,3990,23606,94679544,00,0.00,N,2,70, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index ab3f611e05cb..229eac952839 100644 --- a/245450/day/candle-day-250.csv +++ b/245450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1250,1300,1300,1020,102,120750,00,0.00,N,2,50, 20250408,1200,1100,1200,935,62,60800,00,0.00,N,2,100, 20250407,1100,1000,1100,1000,11,11100,00,0.00,N,2,100, 20250404,1000,1000,1000,1000,1,1000,00,0.00,N,3,0, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index f69cb9694112..628b1d67fcc8 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,415,415,415,415,0,0,00,0.00,Y,3,0, +20250409,415,415,415,415,0,0,00,0.00,Y,3,0, +20250408,415,415,415,415,0,0,00,0.00,Y,0,0, 20250407,415,415,415,415,0,0,00,0.00,Y,0,0, 20250404,415,415,415,415,0,0,00,0.00,N,0,0, 20250403,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index 979f35135698..3f195303ac1e 100644 --- a/246250/day/candle-day-250.csv +++ b/246250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1466,1475,1486,1431,47799,69367273,00,0.00,N,5,-16, 20250408,1482,1489,1527,1450,119797,178719904,00,0.00,N,5,-8, 20250407,1490,1559,1567,1460,133025,199139736,00,0.00,N,5,-82, 20250404,1572,1605,1620,1558,36467,57682239,00,0.00,N,5,-6, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index a14e6cc04207..05543be6ea22 100644 --- a/246690/day/candle-day-250.csv +++ b/246690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1211,1235,1279,1180,1678620,2097142773,00,0.00,N,5,-24, 20250408,1235,1199,1276,1184,2423247,2995339720,00,0.00,N,2,25, 20250407,1210,1190,1288,1130,8422737,10310446771,00,0.00,N,2,102, 20250404,1108,1064,1125,1034,567690,624288264,00,0.00,N,2,44, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index b8a0a9d30396..b18e82c4cde0 100644 --- a/246710/day/candle-day-250.csv +++ b/246710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3455,3650,3650,3370,53123,182536217,00,0.00,N,5,-225, 20250408,3680,3890,3890,3515,133814,485987695,00,0.00,N,5,-90, 20250407,3770,4005,4005,3715,82525,314817570,00,0.00,N,5,-365, 20250404,4135,4305,4340,3980,99918,407582832,00,0.00,N,5,-210, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 4c2f3dc32768..9d4d12e9034b 100644 --- a/246720/day/candle-day-250.csv +++ b/246720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5240,5260,5300,5080,6631,34443365,00,0.00,N,5,-20, 20250408,5260,5180,5300,5180,3292,17306440,00,0.00,N,2,40, 20250407,5220,5270,5300,5080,3342,17243670,00,0.00,N,5,-60, 20250404,5280,5230,5300,5180,6922,36468505,00,0.00,N,2,50, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index 4badc670d60e..6c5a65cedda9 100644 --- a/246960/day/candle-day-250.csv +++ b/246960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7690,7670,7830,7600,5609,42979580,00,0.00,N,2,40, 20250408,7650,7650,7980,7530,11578,88391325,00,0.00,N,2,60, 20250407,7590,7760,7800,7550,30940,236668440,00,0.00,N,5,-190, 20250404,7780,7850,7880,7700,1773,13815380,00,0.00,N,2,20, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index 1e1485b63ab0..850fd174a368 100644 --- a/247540/day/candle-day-250.csv +++ b/247540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,94700,93400,97400,92900,504185,48083454300,00,0.00,N,5,-100, 20250408,94800,95400,97100,93700,370051,35371747400,00,0.00,N,2,2200, 20250407,92600,94300,98700,92400,472746,44813021900,00,0.00,N,5,-5500, 20250404,98100,89700,99800,89700,878322,84164082250,00,0.00,N,2,7000, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 8d796990c5d7..1ea4cd50d3d8 100644 --- a/247660/day/candle-day-250.csv +++ b/247660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4750,4900,4900,4655,10430,49396215,00,0.00,N,5,-150, 20250408,4900,4845,5000,4805,15078,73590335,00,0.00,N,2,60, 20250407,4840,5070,5080,4805,11895,57916265,00,0.00,N,5,-230, 20250404,5070,5040,5110,4880,11170,56070263,00,0.00,N,5,-20, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 84d2dfc4e2cd..7bf7ffc3fdfc 100644 --- a/248070/day/candle-day-250.csv +++ b/248070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13940,14300,14520,13870,180574,2536738525,00,0.00,N,5,-700, 20250408,14640,15450,15680,14630,184030,2741280555,00,0.00,N,5,-530, 20250407,15170,15860,15860,14640,194257,2954742630,00,0.00,N,5,-1090, 20250404,16260,15970,16380,15870,151242,2428275640,00,0.00,N,5,-70, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index f228ca72ca40..b4594562e3d9 100644 --- a/248170/day/candle-day-250.csv +++ b/248170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,26250,27300,28850,26150,187801,5190525800,00,0.00,N,5,-600, 20250408,26850,25250,27450,25250,128308,3432244225,00,0.00,N,2,1550, 20250407,25300,26000,27500,25000,80033,2086184725,00,0.00,N,5,-700, 20250404,26000,25750,26300,25400,9769,251829900,00,0.00,N,2,250, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index 38c2b73e1189..cbe5fd6ce3ef 100644 --- a/249420/day/candle-day-250.csv +++ b/249420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10500,10800,10800,10300,49762,523585030,00,0.00,N,5,-320, 20250408,10820,10970,10980,10740,49390,533807410,00,0.00,N,5,-30, 20250407,10850,11010,11230,10840,72538,794284250,00,0.00,N,5,-370, 20250404,11220,10910,11300,10910,46377,512744550,00,0.00,N,2,200, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index 9572f1bb48b1..d1385518c345 100644 --- a/250000/day/candle-day-250.csv +++ b/250000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10220,10170,10290,10010,48917,496617765,00,0.00,N,2,30, 20250408,10190,10180,10290,10100,54311,553654090,00,0.00,N,2,90, 20250407,10100,10330,10330,9980,52578,529321520,00,0.00,N,5,-350, 20250404,10450,10240,10450,10050,121929,1262415555,00,0.00,N,2,160, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index ef0ad3ac4f6b..9e1f803224bc 100644 --- a/250030/day/candle-day-250.csv +++ b/250030/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,7190,7190,7190,7190,0,0,00,0.00,Y,3,0, -20250407,7190,7000,7200,7000,16,113150,00,0.00,Y,2,190, +20250409,7160,7200,7200,6800,62,422560,00,0.00,N,5,-30, +20250408,7190,7190,7190,7190,0,0,00,0.00,N,3,0, +20250407,7190,7000,7200,7000,16,113150,00,0.00,N,2,190, 20250404,7000,7000,7000,7000,0,0,00,0.00,N,3,0, 20250403,7000,6800,7000,6800,11,75000,00,0.00,N,2,230, 20250402,6770,6800,6800,6400,468,3036500,00,0.00,N,5,-20, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index b74e33b80268..23b91cc4da27 100644 --- a/250060/day/candle-day-250.csv +++ b/250060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2150,2200,2235,2100,166614,359495407,00,0.00,N,5,-65, 20250408,2215,2200,2260,2190,168846,376139527,00,0.00,N,2,15, 20250407,2200,2300,2330,2175,262053,580588791,00,0.00,N,5,-145, 20250404,2345,2240,2350,2240,152293,350751346,00,0.00,N,2,40, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index 4d89caf56ebc..ee67bddbeb77 100644 --- a/250930/day/candle-day-250.csv +++ b/250930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,430,424,496,424,717115,327074325,00,0.00,N,2,6, 20250408,424,422,430,422,53945,22850839,00,0.00,N,2,2, 20250407,422,419,437,419,66685,28327196,00,0.00,N,2,3, 20250404,419,420,436,418,66920,28158147,00,0.00,N,5,-1, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 59b5ef14aed4..a6da99ba2a26 100644 --- a/251120/day/candle-day-250.csv +++ b/251120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12700,12370,12810,12230,18477,228843790,00,0.00,N,5,-50, 20250408,12750,12340,13000,12340,19121,243017420,00,0.00,N,2,490, 20250407,12260,12910,13190,12260,38168,476701225,00,0.00,N,5,-940, 20250404,13200,13240,13330,12950,5721,74918640,00,0.00,N,5,-40, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 5c728de768af..98d5aa95cc41 100644 --- a/251270/day/candle-day-250.csv +++ b/251270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,37500,37800,38550,37500,144499,5454220025,00,0.00,N,5,-1000, 20250408,38500,40000,40400,38500,129098,5061350600,00,0.00,N,5,-1050, 20250407,39550,40250,40550,39400,110425,4400202250,00,0.00,N,5,-2100, 20250404,41650,40950,42250,40550,96437,3990655125,00,0.00,N,3,0, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index d2c9c126ef7a..6e7ef7aeec22 100644 --- a/251280/day/candle-day-250.csv +++ b/251280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6130,7100,7100,6130,9024,56400530,00,0.00,N,5,-1070, 20250408,7200,7200,7300,7000,17,120500,00,0.00,N,5,-250, 20250407,7450,6610,7490,6400,916,6260210,00,0.00,N,2,460, 20250404,6990,7200,7200,6600,926,6361850,00,0.00,N,5,-50, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index 89aa01a6c6a9..35bc179aa7d4 100644 --- a/251370/day/candle-day-250.csv +++ b/251370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8150,8010,8160,7880,36075,287994965,00,0.00,N,5,-40, 20250408,8190,8100,8340,7870,52948,427332295,00,0.00,N,2,120, 20250407,8070,8390,8530,7790,120657,963412155,00,0.00,N,5,-480, 20250404,8550,8300,8620,8250,59710,501824970,00,0.00,N,2,60, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 73359cd4c875..93f58b681168 100644 --- a/251630/day/candle-day-250.csv +++ b/251630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3785,3790,3915,3585,22517,83826525,00,0.00,N,2,5, 20250408,3780,3800,3885,3770,20350,77817572,00,0.00,N,5,-45, 20250407,3825,3995,3995,3700,56304,212178625,00,0.00,N,5,-185, 20250404,4010,3990,4080,3860,26845,106145800,00,0.00,N,2,85, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index 29ba188fecb4..279662d5e19f 100644 --- a/251970/day/candle-day-250.csv +++ b/251970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,49350,49400,50900,48100,50472,2479999375,00,0.00,N,5,-750, 20250408,50100,52600,54500,49950,60992,3089060550,00,0.00,N,5,-1400, 20250407,51500,52100,53800,47000,81014,4157361250,00,0.00,N,5,-2100, 20250404,53600,52500,56000,52300,63671,3420491100,00,0.00,N,5,-600, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index acb6aee2e10d..63b3730c65df 100644 --- a/252500/day/candle-day-250.csv +++ b/252500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,736,757,765,718,349204,258323413,00,0.00,N,5,-21, 20250408,757,773,783,756,331231,254244329,00,0.00,N,5,-13, 20250407,770,800,800,770,220893,171345740,00,0.00,N,5,-34, 20250404,804,790,804,780,111924,89035142,00,0.00,N,5,-2, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index a251ac7ea01f..70e843a89161 100644 --- a/252990/day/candle-day-250.csv +++ b/252990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3880,3905,4000,3800,96772,378704990,00,0.00,N,5,-120, 20250408,4000,4040,4150,3975,68906,279504835,00,0.00,N,2,35, 20250407,3965,4040,4150,3915,121066,488144547,00,0.00,N,5,-225, 20250404,4190,4210,4325,4060,304378,1270821320,00,0.00,N,5,-140, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index d7539ab67858..ba5dc30363d2 100644 --- a/253450/day/candle-day-250.csv +++ b/253450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,44900,46400,46400,44100,171664,7698236700,00,0.00,N,5,-1100, 20250408,46000,47050,47500,45800,70841,3289514050,00,0.00,N,5,-650, 20250407,46650,48200,48950,45700,115405,5446158950,00,0.00,N,5,-3950, 20250404,50600,47950,50800,47350,214350,10660563400,00,0.00,N,2,2800, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index fbeed5f91c51..0745d6520ea8 100644 --- a/253590/day/candle-day-250.csv +++ b/253590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8390,8480,8700,8260,269676,2282219435,00,0.00,N,5,-250, 20250408,8640,8950,9150,8610,261158,2306325580,00,0.00,N,2,40, 20250407,8600,8890,8950,8600,296379,2593422080,00,0.00,N,5,-620, 20250404,9220,8940,9480,8930,258830,2367815900,00,0.00,N,2,10, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index 290262c387f3..969da506d653 100644 --- a/253610/day/candle-day-250.csv +++ b/253610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1350,1777,1777,1350,232,363357,00,0.00,N,5,-200, 20250408,1550,1499,1650,1351,1304,1884449,00,0.00,N,2,51, 20250407,1499,1640,1640,1499,2,3139,00,0.00,N,5,-41, 20250404,1540,1570,1570,1500,918,1403754,00,0.00,N,2,168, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index 7ce99d957131..ffd5e6c8497e 100644 --- a/253840/day/candle-day-250.csv +++ b/253840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4985,5060,5120,4910,109305,547369157,00,0.00,N,5,-165, 20250408,5150,5070,5250,5070,83373,430044890,00,0.00,N,2,120, 20250407,5030,5280,5280,5000,128809,651532120,00,0.00,N,5,-260, 20250404,5290,5230,5360,5150,102053,536916605,00,0.00,N,2,60, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index e4b64f5abbe2..dac79271f9ee 100644 --- a/254120/day/candle-day-250.csv +++ b/254120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1484,1460,1526,1450,95730,141116775,00,0.00,N,5,-47, 20250408,1531,1500,1535,1490,99608,150949622,00,0.00,N,2,41, 20250407,1490,1510,1655,1400,320458,479408196,00,0.00,N,5,-40, 20250404,1530,1528,1570,1500,78900,120371856,00,0.00,N,2,2, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index a118e8295d43..188e477392fa 100644 --- a/254160/day/candle-day-250.csv +++ b/254160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2310,2300,2310,2300,2,4610,00,0.00,N,3,0, 20250408,2310,2310,2310,2310,150,346500,00,0.00,N,5,-125, 20250407,2435,2485,2485,2435,4735,11602435,00,0.00,N,2,40, 20250404,2395,2305,2470,2305,204,488515,00,0.00,N,3,0, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index 2885f0788f16..fed9f3c02a6f 100644 --- a/254490/day/candle-day-250.csv +++ b/254490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9100,9150,9660,9100,22871,211502410,00,0.00,N,5,-460, 20250408,9560,9920,10100,9560,22328,219216410,00,0.00,N,5,-160, 20250407,9720,9850,10110,9720,37140,363853725,00,0.00,N,5,-660, 20250404,10380,10110,10600,10110,21246,218833190,00,0.00,N,5,-150, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 042bb0dc0772..b0424fcb7f12 100644 --- a/255220/day/candle-day-250.csv +++ b/255220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1938,1980,1995,1914,1049063,2050116295,00,0.00,N,5,-77, 20250408,2015,2020,2110,1994,1334857,2723974088,00,0.00,N,2,50, 20250407,1965,2035,2040,1963,1588607,3154139225,00,0.00,N,5,-180, 20250404,2145,2095,2175,2065,990397,2095557832,00,0.00,N,5,-10, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 601f512e1251..15fe06d634a9 100644 --- a/255440/day/candle-day-250.csv +++ b/255440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6650,6700,7030,6520,11316,75635710,00,0.00,N,5,-150, 20250408,6800,6700,6860,6570,8048,54122840,00,0.00,N,2,50, 20250407,6750,6820,6820,6400,18363,120689930,00,0.00,N,5,-70, 20250404,6820,6750,6960,6580,48917,330139860,00,0.00,N,2,70, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 0226f7bbc523..926226236362 100644 --- a/256150/day/candle-day-250.csv +++ b/256150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5510,5690,5690,5480,10685,59109900,00,0.00,N,5,-130, 20250408,5640,5690,5770,5600,9943,56147500,00,0.00,N,5,-50, 20250407,5690,5860,5860,5650,9625,54890020,00,0.00,N,5,-170, 20250404,5860,5860,5860,5610,13820,79308180,00,0.00,N,3,0, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index 2c77a130b2c8..91ad7c6cb6ff 100644 --- a/256630/day/candle-day-250.csv +++ b/256630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1172,1188,1188,1161,13462,15769082,00,0.00,N,5,-16, 20250408,1188,1154,1224,1154,16158,18943235,00,0.00,N,2,15, 20250407,1173,1173,1173,1161,37880,44081355,00,0.00,N,5,-10, 20250404,1183,1182,1183,1169,15206,17820509,00,0.00,N,3,0, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 78e8d9d2e692..fda5125d201f 100644 --- a/256840/day/candle-day-250.csv +++ b/256840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3490,3580,3660,3475,203518,720442050,00,0.00,N,5,-140, 20250408,3630,3710,3745,3620,152334,560522511,00,0.00,N,5,-10, 20250407,3640,3780,3780,3610,247438,909648462,00,0.00,N,5,-240, 20250404,3880,3800,3990,3760,172823,668721280,00,0.00,N,2,20, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index 84b5a3ad010d..54598ce909ab 100644 --- a/256940/day/candle-day-250.csv +++ b/256940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9130,9110,9300,8980,83202,758401180,00,0.00,N,5,-70, 20250408,9200,9200,9430,9030,121814,1126686795,00,0.00,N,2,130, 20250407,9070,9990,9990,8500,281437,2595388605,00,0.00,N,5,-1020, 20250404,10090,9900,10180,9870,95506,955620720,00,0.00,N,2,140, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 7a6c178ccd50..a6ae6e985f89 100644 --- a/257370/day/candle-day-250.csv +++ b/257370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2610,2740,2740,2500,45635,119667215,00,0.00,N,5,-100, 20250408,2710,2725,2800,2700,16928,46207000,00,0.00,N,5,-5, 20250407,2715,2980,2980,2715,25730,70991875,00,0.00,N,5,-235, 20250404,2950,2950,2980,2865,18693,54585489,00,0.00,N,3,0, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index db35fb61d535..3adc2b2bdedb 100644 --- a/257720/day/candle-day-250.csv +++ b/257720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,27050,26700,28550,26600,924605,25526752500,00,0.00,N,2,50, 20250408,27000,27350,27950,26900,756354,20682627400,00,0.00,N,2,600, 20250407,26400,27450,27900,26300,808159,21839117250,00,0.00,N,5,-1900, 20250404,28300,26450,28900,26150,1813403,51022467575,00,0.00,N,2,1500, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 19f7f49839ea..57f5fa138784 100644 --- a/257990/day/candle-day-250.csv +++ b/257990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5400,5500,5580,5010,6078,32392240,00,0.00,N,5,-200, 20250408,5600,5800,6000,5400,6432,35046120,00,0.00,N,5,-170, 20250407,5770,6190,6190,5400,10482,58284890,00,0.00,N,5,-310, 20250404,6080,6260,6260,5920,5494,32899420,00,0.00,N,5,-200, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index 426840a630c3..f5b76721b6c6 100644 --- a/258050/day/candle-day-250.csv +++ b/258050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,270,338,338,268,136,37634,00,0.00,N,5,-44, 20250408,314,265,332,265,936,295848,00,0.00,N,2,5, 20250407,309,323,336,275,906,251241,00,0.00,N,5,-14, 20250404,323,330,330,282,487,149414,00,0.00,N,5,-8, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index 90cdaf4c4fee..847633a1f014 100644 --- a/258540/day/candle-day-250.csv +++ b/258540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,600,600,600,600,0,0,00,0.00,Y,3,0, 20250408,600,600,600,600,0,0,00,0.00,Y,3,0, 20250407,600,600,600,600,0,0,00,0.00,Y,3,0, 20250404,600,600,600,600,0,0,00,0.00,N,3,0, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index 5113fe49620c..253c2b15a404 100644 --- a/258610/day/candle-day-250.csv +++ b/258610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1920,1920,2145,1878,493056,989075319,00,0.00,N,3,0, 20250408,1920,1622,1987,1598,528858,950972077,00,0.00,N,2,300, 20250407,1620,1634,1639,1520,71773,115710563,00,0.00,N,5,-28, 20250404,1648,1617,1649,1561,78176,125568319,00,0.00,N,2,17, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 68a4e04a8438..76ecf3ddb2c2 100644 --- a/258790/day/candle-day-250.csv +++ b/258790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1658,1800,1870,1558,1848443,3154051877,00,0.00,N,5,-188, 20250408,1846,1842,1876,1744,2127914,3844599542,00,0.00,N,3,0, 20250407,1846,1761,1915,1725,4718359,8525662943,00,0.00,N,3,0, 20250404,1846,1677,2085,1459,30830601,55538765781,00,0.00,N,2,234, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index f79006c3878b..ba7afe886637 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,412,412,412,412,0,0,00,0.00,Y,3,0, +20250409,412,412,412,412,0,0,00,0.00,Y,3,0, +20250408,412,412,412,412,0,0,00,0.00,Y,0,0, 20250407,412,412,412,412,0,0,00,0.00,Y,0,0, 20250404,412,412,412,412,0,0,00,0.00,N,0,0, 20250403,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index 69e07cf4f0ee..546f6696b9a7 100644 --- a/259630/day/candle-day-250.csv +++ b/259630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7080,7300,7340,7000,56408,401754750,00,0.00,N,5,-270, 20250408,7350,7480,7580,7300,35860,265191040,00,0.00,N,5,-50, 20250407,7400,7400,7580,7340,34162,253999040,00,0.00,N,5,-290, 20250404,7690,7690,7850,7450,36321,277658500,00,0.00,N,2,40, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 1756c802d14e..b8bef35a21b4 100644 --- a/259960/day/candle-day-250.csv +++ b/259960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,354500,365000,371500,351500,186218,67197693000,00,0.00,N,5,-12000, 20250408,366500,368000,372500,360500,143133,52560758750,00,0.00,N,2,4500, 20250407,362000,361000,370500,354000,185111,67045457000,00,0.00,N,5,-10000, 20250404,372000,352000,372000,351500,285615,103933861500,00,0.00,N,2,18500, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index 62a699736630..8fa3152d32b6 100644 --- a/260660/day/candle-day-250.csv +++ b/260660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4170,4360,4460,4115,292092,1246969115,00,0.00,N,5,-220, 20250408,4390,4405,4505,4350,159840,706280640,00,0.00,N,2,80, 20250407,4310,4515,4515,4260,247059,1070752176,00,0.00,N,5,-280, 20250404,4590,4450,4690,4415,258612,1168453773,00,0.00,N,2,15, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 3eb5014699bf..e9820e583890 100644 --- a/260870/day/candle-day-250.csv +++ b/260870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14270,14600,14920,13900,7834,111147460,00,0.00,N,5,-370, 20250408,14640,14850,14920,14200,3321,48188100,00,0.00,N,5,-50, 20250407,14690,15600,15600,14110,6737,99332140,00,0.00,N,5,-960, 20250404,15650,15940,15980,15220,5007,77528780,00,0.00,N,5,-290, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index 05fa05e1b07b..824150264be2 100644 --- a/260930/day/candle-day-250.csv +++ b/260930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3685,3655,3865,3600,100027,370299165,00,0.00,N,5,-125, 20250408,3810,3850,3945,3750,57450,219737665,00,0.00,N,2,15, 20250407,3795,4075,4075,3710,93204,357249535,00,0.00,N,5,-280, 20250404,4075,4090,4165,3950,78189,315099635,00,0.00,N,5,-15, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index acedd339d4a5..e6f9cb994ce4 100644 --- a/260970/day/candle-day-250.csv +++ b/260970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,61500,62900,62900,59800,23861,1451645400,00,0.00,N,5,-1500, 20250408,63000,63000,63300,60900,26077,1618745350,00,0.00,N,2,1900, 20250407,61100,60300,62900,58600,66096,4015110000,00,0.00,N,5,-1900, 20250404,63000,64700,65400,60300,96922,6051874900,00,0.00,N,5,-3200, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 5dbf12d4fab8..30c66d449271 100644 --- a/261200/day/candle-day-250.csv +++ b/261200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5970,6060,6330,5880,115965,705852840,00,0.00,N,5,-70, 20250408,6040,6010,6120,5950,58368,351403280,00,0.00,N,2,110, 20250407,5930,6150,6150,5790,146493,865889265,00,0.00,N,5,-340, 20250404,6270,6110,6300,6080,81794,504221320,00,0.00,N,2,60, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index 0a7708b51662..22e520de0633 100644 --- a/261780/day/candle-day-250.csv +++ b/261780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2370,2440,2465,2360,44161,106272553,00,0.00,N,5,-105, 20250408,2475,2540,2600,2410,102808,258888390,00,0.00,N,5,-55, 20250407,2530,2755,2755,2480,84342,218266074,00,0.00,N,5,-225, 20250404,2755,2650,2780,2650,36463,99452635,00,0.00,N,2,50, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index 5a5260597fc1..65cb5e2e9b37 100644 --- a/262260/day/candle-day-250.csv +++ b/262260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4440,4455,4580,4400,35159,156036303,00,0.00,N,5,-110, 20250408,4550,4625,4695,4550,27437,125704009,00,0.00,N,5,-15, 20250407,4565,4835,4835,4550,52150,240442060,00,0.00,N,5,-305, 20250404,4870,4615,4880,4615,35549,169723336,00,0.00,N,2,110, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 484e466418ff..8cfd529a7aa4 100644 --- a/262840/day/candle-day-250.csv +++ b/262840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2150,2200,2215,2150,21121,46220890,00,0.00,N,5,-50, 20250408,2200,2155,2265,2155,27413,60904187,00,0.00,N,2,45, 20250407,2155,2180,2200,2100,25965,56141734,00,0.00,N,5,-30, 20250404,2185,2065,2185,2065,27227,57309180,00,0.00,N,2,100, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index 0795a1f0b083..a87351374981 100644 --- a/263020/day/candle-day-250.csv +++ b/263020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2890,2890,2915,2840,44290,126720240,00,0.00,N,5,-25, 20250408,2915,2885,3000,2885,57172,168883951,00,0.00,N,2,30, 20250407,2885,2950,3020,2850,116839,338171140,00,0.00,N,5,-95, 20250404,2980,2955,3050,2905,60123,178399095,00,0.00,N,2,5, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index 5f4c17e420d6..da52989cd9d4 100644 --- a/263050/day/candle-day-250.csv +++ b/263050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1410,1394,1473,1370,61648,86018333,00,0.00,N,2,17, 20250408,1393,1377,1505,1377,38476,54487124,00,0.00,N,2,3, 20250407,1390,1412,1480,1333,112135,153963674,00,0.00,N,5,-34, 20250404,1424,1422,1470,1312,211965,289799859,00,0.00,N,2,2, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index c11d339dafa6..9ccfbd4cdb96 100644 --- a/263600/day/candle-day-250.csv +++ b/263600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3755,3910,3980,3755,41565,159776124,00,0.00,N,5,-195, 20250408,3950,4065,4150,3950,82405,333033970,00,0.00,N,5,-115, 20250407,4065,4330,4330,4050,53451,221461262,00,0.00,N,5,-300, 20250404,4365,4260,4370,4215,21891,94387098,00,0.00,N,2,40, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index 76a84f2bdd24..4e7c3a83fbf2 100644 --- a/263690/day/candle-day-250.csv +++ b/263690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5090,5060,5110,4990,8578,43126905,00,0.00,N,5,-10, 20250408,5100,5150,5230,4995,19046,96575525,00,0.00,N,3,0, 20250407,5100,5100,5270,5080,13265,68237090,00,0.00,N,5,-20, 20250404,5120,5220,5240,5080,3024,15584760,00,0.00,N,5,-100, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 97e26d5a8a9c..d1b302e7da10 100644 --- a/263700/day/candle-day-250.csv +++ b/263700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2030,2035,2080,1987,27002,54451771,00,0.00,N,5,-20, 20250408,2050,2035,2100,2035,10923,22546129,00,0.00,N,2,35, 20250407,2015,2095,2095,1997,65650,132662858,00,0.00,N,5,-90, 20250404,2105,2100,2120,2050,30550,63803659,00,0.00,N,5,-25, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index 0e537602c86d..c27da65e3f4d 100644 --- a/263720/day/candle-day-250.csv +++ b/263720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15550,16640,16780,15440,74467,1192887615,00,0.00,N,5,-1250, 20250408,16800,17550,17610,16800,48009,823866750,00,0.00,N,5,-210, 20250407,17010,18200,18200,17000,90171,1564155430,00,0.00,N,5,-1690, 20250404,18700,18050,19040,18050,49798,929826430,00,0.00,N,2,330, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index 1daff8800573..baeb30e8bfd9 100644 --- a/263750/day/candle-day-250.csv +++ b/263750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,30200,30400,30850,29950,121330,3668913300,00,0.00,N,5,-700, 20250408,30900,31600,31650,30700,107983,3368247875,00,0.00,N,2,150, 20250407,30750,32150,32500,30700,248034,7807116375,00,0.00,N,5,-2550, 20250404,33300,31100,33450,31000,328322,10778259175,00,0.00,N,2,1850, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 7e181cff0336..cb519c563cff 100644 --- a/263770/day/candle-day-250.csv +++ b/263770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2010,1960,2035,1903,19508,38600342,00,0.00,N,2,82, 20250408,1928,1930,1950,1900,7056,13496561,00,0.00,N,5,-2, 20250407,1930,1997,2005,1915,17216,33331876,00,0.00,N,5,-66, 20250404,1996,1990,2035,1961,20029,39681835,00,0.00,N,2,2, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index 8507bc71da56..6c5cb8b21410 100644 --- a/263800/day/candle-day-250.csv +++ b/263800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4005,4095,4230,4000,69290,280071325,00,0.00,N,5,-90, 20250408,4095,4085,4190,4075,51830,213377982,00,0.00,N,2,25, 20250407,4070,4230,4230,4055,75482,308791370,00,0.00,N,5,-210, 20250404,4280,4170,4280,4065,55465,232677475,00,0.00,N,2,100, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 2996753f8ce0..98863dd917d2 100644 --- a/263810/day/candle-day-250.csv +++ b/263810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2875,2810,2940,2630,86925,242864486,00,0.00,N,5,-45, 20250408,2920,2890,2940,2810,51313,149581320,00,0.00,N,2,35, 20250407,2885,2815,2940,2765,70828,202601615,00,0.00,N,2,40, 20250404,2845,2720,2845,2720,32190,89520735,00,0.00,N,2,35, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 8baf844967d7..d213902ace23 100644 --- a/263860/day/candle-day-250.csv +++ b/263860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12550,12900,13000,12290,62864,787143940,00,0.00,N,5,-350, 20250408,12900,13460,13850,12580,124807,1633802765,00,0.00,N,5,-560, 20250407,13460,13920,13920,13100,140152,1879217610,00,0.00,N,5,-790, 20250404,14250,13250,15390,13150,368755,5319997740,00,0.00,N,2,790, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index 6849ce6c08ac..186b52666844 100644 --- a/263920/day/candle-day-250.csv +++ b/263920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,971,980,981,956,4003,3857283,00,0.00,N,5,-9, 20250408,980,986,994,969,9598,9396872,00,0.00,N,5,-14, 20250407,994,1001,1005,963,23763,23513952,00,0.00,N,5,-13, 20250404,1007,980,1008,980,16398,16465590,00,0.00,N,2,7, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index e1c6b5bef9ba..5771472db7f6 100644 --- a/264450/day/candle-day-250.csv +++ b/264450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6960,6750,6960,6680,46669,316420725,00,0.00,N,3,0, 20250408,6960,6990,6990,6790,49170,338996220,00,0.00,N,5,-40, 20250407,7000,7000,7100,6840,35011,243926730,00,0.00,N,5,-170, 20250404,7170,7020,7170,7010,20828,147971770,00,0.00,N,3,0, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index 97d2f3932b9b..de249e497cdd 100644 --- a/264660/day/candle-day-250.csv +++ b/264660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11710,11810,12080,11530,45039,529578160,00,0.00,N,5,-160, 20250408,11870,12030,12210,11810,64931,775667375,00,0.00,N,2,60, 20250407,11810,12270,12370,11810,130056,1565157825,00,0.00,N,5,-820, 20250404,12630,12730,13150,12350,104223,1315410380,00,0.00,N,5,-290, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index 4072cda41a47..9c7ed79b8e34 100644 --- a/264850/day/candle-day-250.csv +++ b/264850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3875,3905,4030,3847,141920,558547755,00,0.00,N,5,-125, 20250408,4000,4080,4175,4000,160196,651917238,00,0.00,N,5,-10, 20250407,4010,4120,4300,4010,198485,808692715,00,0.00,N,5,-335, 20250404,4345,4270,4420,4230,142659,614208945,00,0.00,N,5,-15, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index e533bbb872c3..120fba928824 100644 --- a/264900/day/candle-day-250.csv +++ b/264900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7810,8030,8030,7750,31320,244798320,00,0.00,N,5,-220, 20250408,8030,7880,8080,7880,17197,137726675,00,0.00,N,2,150, 20250407,7880,8040,8070,7760,20414,161712490,00,0.00,N,5,-250, 20250404,8130,7940,8190,7940,20663,167074740,00,0.00,N,2,90, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 1df1a2f629be..d7680072f067 100644 --- a/265520/day/candle-day-250.csv +++ b/265520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15320,15390,15670,15210,49421,759793375,00,0.00,N,5,-280, 20250408,15600,16000,16310,15600,44347,703016710,00,0.00,N,5,-60, 20250407,15660,16350,16350,15580,128123,2033512740,00,0.00,N,5,-1130, 20250404,16790,16650,17170,16410,64978,1090255230,00,0.00,N,5,-130, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 585a3e7ee46c..49bae9e2ee34 100644 --- a/265560/day/candle-day-250.csv +++ b/265560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7430,7350,7500,7230,22211,163611610,00,0.00,N,2,80, 20250408,7350,7160,7430,7160,37548,273934180,00,0.00,N,2,130, 20250407,7220,7150,7260,6920,37080,262292735,00,0.00,N,5,-40, 20250404,7260,7090,7350,7090,8257,59947410,00,0.00,N,2,90, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index 28e840011fcb..93464677b153 100644 --- a/265740/day/candle-day-250.csv +++ b/265740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4400,4530,4570,4325,60180,265184555,00,0.00,N,5,-145, 20250408,4545,4615,4650,4510,32936,151125000,00,0.00,N,2,45, 20250407,4500,4580,4710,4490,69918,321111645,00,0.00,N,5,-300, 20250404,4800,4700,4990,4685,102245,490272726,00,0.00,N,2,25, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index 0c12008869fe..b9ac01ad1672 100644 --- a/266170/day/candle-day-250.csv +++ b/266170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,600,600,629,540,28,16239,00,0.00,N,5,-35, 20250408,635,600,640,570,22,12975,00,0.00,N,5,-35, 20250407,670,600,690,510,44,24020,00,0.00,N,2,70, 20250404,600,600,688,510,22,12388,00,0.00,N,2,1, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index cab7a74a0903..46805f7ca8cc 100644 --- a/266350/day/candle-day-250.csv +++ b/266350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,398,398,398,398,0,0,00,0.00,Y,3,0, 20250408,398,398,398,398,0,0,00,0.00,Y,3,0, 20250407,398,349,401,297,103,30848,00,0.00,Y,2,49, 20250404,349,308,349,308,1202,370954,00,0.00,N,5,-13, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index 684348a32f48..49f2d3c53589 100644 --- a/266470/day/candle-day-250.csv +++ b/266470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,285,330,330,282,703,200854,00,0.00,N,5,-38, 20250408,323,368,368,278,203,60704,00,0.00,N,2,3, 20250407,320,372,372,290,114,38406,00,0.00,N,5,-5, 20250404,325,330,350,285,2385,782992,00,0.00,N,5,-5, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index d08aa0ce68c1..4ecce394f88f 100644 --- a/266870/day/candle-day-250.csv +++ b/266870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,689,580,700,577,38,22937,00,0.00,N,2,11, 20250408,678,678,700,678,8,5468,00,0.00,N,4,-119, 20250407,797,798,798,595,22,13545,00,0.00,N,2,97, 20250404,700,780,780,578,36,22655,00,0.00,N,2,20, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index 6595e98703f4..de530ab65f3c 100644 --- a/267080/day/candle-day-250.csv +++ b/267080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1197,1200,1200,949,620,595135,00,0.00,N,2,81, 20250408,1116,1116,1116,1116,2,2232,00,0.00,N,2,19, 20250407,1097,1300,1300,1097,565,630849,00,0.00,N,4,-193, 20250404,1290,1200,1290,1100,14,16970,00,0.00,N,2,90, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index 07bf8435621a..be334f7fe631 100644 --- a/267250/day/candle-day-250.csv +++ b/267250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,66900,69000,69000,66300,152531,10196996150,00,0.00,N,5,-1900, 20250408,68800,68600,69500,67600,134640,9219639350,00,0.00,N,2,1200, 20250407,67600,69000,69300,67000,181020,12311599100,00,0.00,N,5,-4000, 20250404,71600,72500,73200,70500,213125,15250432000,00,0.00,N,5,-2100, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index 344a5a6a8685..f6ffda8f3094 100644 --- a/267260/day/candle-day-250.csv +++ b/267260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,269000,276000,276000,265000,320165,86306196000,00,0.00,N,5,-7000, 20250408,276000,279000,282500,270500,316106,87402253000,00,0.00,N,2,11000, 20250407,265000,288500,288500,264500,373643,102518220750,00,0.00,N,5,-38000, 20250404,303000,291500,309000,291500,362455,109453468500,00,0.00,N,2,10500, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 8437c727cd52..6e544154884f 100644 --- a/267270/day/candle-day-250.csv +++ b/267270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,57100,55900,59600,55900,103863,6033407300,00,0.00,N,3,0, 20250408,57100,57100,58300,56500,91550,5245605550,00,0.00,N,2,700, 20250407,56400,58500,59000,56100,138609,7936398250,00,0.00,N,5,-4600, 20250404,61000,62300,63200,59400,216916,13223086250,00,0.00,N,5,-3000, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index 353d24ca1fbf..e313c792b903 100644 --- a/267290/day/candle-day-250.csv +++ b/267290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17000,17140,17220,16970,8029,136607190,00,0.00,N,5,-90, 20250408,17090,17130,17300,17090,8116,139149405,00,0.00,N,5,-40, 20250407,17130,17280,17450,17050,19109,327642240,00,0.00,N,5,-250, 20250404,17380,17380,17460,17310,5400,93751070,00,0.00,N,3,0, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index f89a798a91d1..9c9014543193 100644 --- a/267320/day/candle-day-250.csv +++ b/267320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3225,3110,3430,3110,4215549,13928209863,00,0.00,N,2,40, 20250408,3185,3280,3325,3035,1898355,6063561115,00,0.00,N,2,55, 20250407,3130,3205,3275,3100,2545187,8048201212,00,0.00,N,5,-275, 20250404,3405,3380,3505,3240,3311395,11102741255,00,0.00,N,5,-95, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index f8bdf30ef036..115934cbecff 100644 --- a/267790/day/candle-day-250.csv +++ b/267790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4170,4195,4250,4165,7596,31840435,00,0.00,N,5,-40, 20250408,4210,4205,4225,4165,4684,19643881,00,0.00,N,2,5, 20250407,4205,4270,4340,4140,14160,59291723,00,0.00,N,5,-65, 20250404,4270,4400,4450,4265,8996,38978840,00,0.00,N,5,-130, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 83efab7d09a7..0e255c711d3e 100644 --- a/267850/day/candle-day-250.csv +++ b/267850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10150,10290,10290,10000,11763,118555030,00,0.00,N,5,-200, 20250408,10350,10300,10350,10120,5535,56782840,00,0.00,N,2,280, 20250407,10070,10310,10390,10000,14339,144670550,00,0.00,N,5,-420, 20250404,10490,10310,10630,10310,4014,41969600,00,0.00,N,3,0, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index 61c29cf80c52..7bdefd31ce36 100644 --- a/267980/day/candle-day-250.csv +++ b/267980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,35300,36300,36300,35050,4683,165049975,00,0.00,N,5,-650, 20250408,35950,36200,36400,35550,7390,264962825,00,0.00,N,5,-250, 20250407,36200,35600,36250,35500,9851,352858775,00,0.00,N,5,-500, 20250404,36700,36550,36900,36000,7249,264874275,00,0.00,N,2,200, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index b593b43274ec..3dcc33579722 100644 --- a/268280/day/candle-day-250.csv +++ b/268280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,149700,150100,150100,148100,1223,183109000,00,0.00,N,5,-400, 20250408,150100,150800,151200,149400,1505,226406400,00,0.00,N,5,-700, 20250407,150800,151400,151400,147800,1540,231645750,00,0.00,N,5,-600, 20250404,151400,150100,152000,149900,1601,241990200,00,0.00,N,2,1500, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index cb64949c47f8..f9c17802424b 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,889,889,889,889,0,0,00,0.00,Y,3,0, +20250409,889,889,889,889,0,0,00,0.00,Y,3,0, +20250408,889,889,889,889,0,0,00,0.00,Y,0,0, 20250407,889,889,889,889,0,0,00,0.00,Y,0,0, 20250404,889,889,889,889,0,0,00,0.00,N,0,0, 20250403,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index 5152ba728a54..dd8e5c55e030 100644 --- a/270210/day/candle-day-250.csv +++ b/270210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,21500,20600,21800,20000,1022,21421700,00,0.00,N,2,950, 20250408,20550,20500,21750,20500,544,11203750,00,0.00,N,2,100, 20250407,20450,20750,21000,20100,1891,38903500,00,0.00,N,5,-250, 20250404,20700,20900,22650,20450,1660,35897400,00,0.00,N,2,650, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 5f4ad43bcd77..0d74e9de7921 100644 --- a/270520/day/candle-day-250.csv +++ b/270520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1149,1000,1175,970,8301535,9084135500,00,0.00,N,2,148, 20250408,1001,1015,1061,989,1165339,1186260909,00,0.00,N,5,-22, 20250407,1023,1060,1060,1012,1033882,1061587042,00,0.00,N,5,-47, 20250404,1070,1000,1070,971,1078218,1111939526,00,0.00,N,2,64, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index f92f834548e8..f847a15cfd75 100644 --- a/270660/day/candle-day-250.csv +++ b/270660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11980,12220,12670,11830,54498,665946890,00,0.00,N,5,-690, 20250408,12670,12860,13240,12670,26222,339019960,00,0.00,N,3,0, 20250407,12670,13230,13580,12670,52042,672280695,00,0.00,N,5,-1060, 20250404,13730,13600,14120,13370,31855,434223580,00,0.00,N,5,-190, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index cecdbbb767a3..95e1fc2d8ef4 100644 --- a/270870/day/candle-day-250.csv +++ b/270870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4890,4985,5080,4880,12079,60082420,00,0.00,N,5,-105, 20250408,4995,5200,5250,4995,26176,132224035,00,0.00,N,5,-195, 20250407,5190,5250,5350,5140,13487,70031475,00,0.00,N,5,-140, 20250404,5330,5260,5370,5260,4210,22301690,00,0.00,N,5,-10, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index 400fd4337b0c..6f79db5961be 100644 --- a/271560/day/candle-day-250.csv +++ b/271560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,111100,111900,113000,110100,154052,17172990900,00,0.00,N,5,-3000, 20250408,114100,115600,115800,112000,131312,14888740900,00,0.00,N,5,-600, 20250407,114700,112100,115800,111500,158853,18165900400,00,0.00,N,5,-2500, 20250404,117200,117500,117900,116000,104969,12251278700,00,0.00,N,5,-700, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 7370d3238c8e..ca92e5b32537 100644 --- a/271830/day/candle-day-250.csv +++ b/271830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1407,1404,1412,1372,39738,55162235,00,0.00,N,5,-9, 20250408,1416,1430,1454,1414,21096,30097361,00,0.00,N,5,-21, 20250407,1437,1499,1499,1429,38514,55512583,00,0.00,N,5,-63, 20250404,1500,1450,1508,1450,20556,30610838,00,0.00,N,5,-2, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index 09d091821663..258cb1be63c4 100644 --- a/271940/day/candle-day-250.csv +++ b/271940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12190,12230,12410,12090,66446,811230775,00,0.00,N,5,-330, 20250408,12520,12680,12950,12430,62873,794832700,00,0.00,N,5,-140, 20250407,12660,13130,13130,12490,75904,958422750,00,0.00,N,5,-640, 20250404,13300,12500,13300,12450,76648,983395435,00,0.00,N,2,540, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index deca07c6b86e..e4b953dec354 100644 --- a/271980/day/candle-day-250.csv +++ b/271980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11880,11800,12480,11790,125320,1515034840,00,0.00,N,5,-280, 20250408,12160,12620,12970,12110,205150,2553395085,00,0.00,N,5,-200, 20250407,12360,13010,13010,12280,221237,2775146165,00,0.00,N,5,-1150, 20250404,13510,14250,15100,13300,492359,6993390420,00,0.00,N,5,-930, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 3e68b8468713..426a69a20147 100644 --- a/272110/day/candle-day-250.csv +++ b/272110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14470,14600,14880,14250,39099,567931755,00,0.00,N,3,0, 20250408,14470,14680,14960,14300,24145,352573665,00,0.00,N,2,160, 20250407,14310,14990,15280,14220,57800,849769875,00,0.00,N,5,-1340, 20250404,15650,15670,16430,15320,84294,1328187780,00,0.00,N,5,-290, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index 6990325ad573..e967857bf0b9 100644 --- a/272210/day/candle-day-250.csv +++ b/272210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,31350,33300,33350,30950,2256408,71860592125,00,0.00,N,5,-950, 20250408,32300,31550,32600,31350,2408812,77281598225,00,0.00,N,2,2150, 20250407,30150,32100,32300,30100,2206028,67880289075,00,0.00,N,5,-3200, 20250404,33350,34250,35425,32100,3362741,114128621825,00,0.00,N,5,-450, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index b4d7b2f4b157..b69ad76e894f 100644 --- a/272290/day/candle-day-250.csv +++ b/272290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,19750,19960,20100,19520,155493,3072476455,00,0.00,N,5,-350, 20250408,20100,20400,20600,19980,139849,2830860715,00,0.00,N,2,170, 20250407,19930,20600,20850,19860,177277,3588549860,00,0.00,N,5,-1770, 20250404,21700,21650,22250,21000,251361,5407878275,00,0.00,N,5,-400, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index 850455bff9c0..8fd2b531ddc8 100644 --- a/272450/day/candle-day-250.csv +++ b/272450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8250,8670,8870,7990,359704,2956705685,00,0.00,N,5,-460, 20250408,8710,8940,8980,8690,47613,418071425,00,0.00,N,5,-60, 20250407,8770,9180,9180,8700,163617,1436484330,00,0.00,N,5,-480, 20250404,9250,8750,9310,8750,189940,1733082620,00,0.00,N,2,410, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index c8f048d6697c..68204f422574 100644 --- a/272550/day/candle-day-250.csv +++ b/272550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13030,13370,13370,12870,16175,209568685,00,0.00,N,5,-70, 20250408,13100,13200,13250,13040,10181,133611530,00,0.00,N,2,40, 20250407,13060,13440,13500,12990,19754,259910550,00,0.00,N,5,-480, 20250404,13540,13550,13630,13440,16505,222860770,00,0.00,N,5,-120, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index 597377437d7f..1f993ba45873 100644 --- a/273060/day/candle-day-250.csv +++ b/273060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,859,873,888,831,1130202,967243105,00,0.00,N,5,-29, 20250408,888,868,950,856,3781051,3450477691,00,0.00,N,2,28, 20250407,860,901,914,823,2268966,1954821899,00,0.00,N,5,-92, 20250404,952,1004,1034,932,4206244,4163857232,00,0.00,N,5,-53, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 5c007bf61294..1d9be81bcae0 100644 --- a/273640/day/candle-day-250.csv +++ b/273640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8390,8560,9140,8360,13547,116539240,00,0.00,N,5,-390, 20250408,8780,9420,9420,8580,19330,172096170,00,0.00,N,5,-160, 20250407,8940,9700,9700,8730,47024,424321010,00,0.00,N,5,-870, 20250404,9810,9750,9960,9500,10987,106033880,00,0.00,N,2,20, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index b931d7639f8d..5acfc3e3ae6a 100644 --- a/274090/day/candle-day-250.csv +++ b/274090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10050,10190,10460,9950,85569,867505855,00,0.00,N,5,-410, 20250408,10460,10360,10740,10270,106367,1111997790,00,0.00,N,2,310, 20250407,10150,10970,10970,10000,248096,2561399515,00,0.00,N,5,-1240, 20250404,11390,11120,11700,10980,79195,893008790,00,0.00,N,2,140, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index b670332356d7..0e94f4256547 100644 --- a/274400/day/candle-day-250.csv +++ b/274400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3895,3920,4115,3785,21938,84653996,00,0.00,N,5,-105, 20250408,4000,4295,4295,3960,29109,117116480,00,0.00,N,5,-55, 20250407,4055,4175,4245,4035,21682,89423545,00,0.00,N,5,-295, 20250404,4350,4145,4465,4145,12482,53829510,00,0.00,N,5,-10, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index de7d4fc342c7..cdff8fddb324 100644 --- a/275630/day/candle-day-250.csv +++ b/275630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2940,2975,3005,2940,14248,42373635,00,0.00,N,5,-35, 20250408,2975,3055,3055,2965,24365,72871854,00,0.00,N,5,-80, 20250407,3055,3135,3175,3045,20380,63069190,00,0.00,N,5,-55, 20250404,3110,3175,3190,3080,5113,15983342,00,0.00,N,5,-65, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 05ee9ddcae74..ad3c6115fdd0 100644 --- a/276040/day/candle-day-250.csv +++ b/276040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4055,4295,4295,3975,32559,131302838,00,0.00,N,5,-125, 20250408,4180,4005,4290,3970,79885,326448485,00,0.00,N,2,175, 20250407,4005,4065,4165,3920,59713,239424988,00,0.00,N,5,-175, 20250404,4180,4210,4250,4075,24844,102699510,00,0.00,N,5,-30, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index 37eb5ec7c360..db667fe94d8d 100644 --- a/276240/day/candle-day-250.csv +++ b/276240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,508,508,508,508,0,0,00,0.00,Y,3,0, 20250408,508,508,508,508,0,0,00,0.00,Y,3,0, 20250407,508,380,508,380,6,2408,00,0.00,Y,2,62, 20250404,446,446,446,446,1,446,00,0.00,N,2,56, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 5fc985a19bd6..e9929a106843 100644 --- a/276730/day/candle-day-250.csv +++ b/276730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1937,2040,2040,1937,31116,61199566,00,0.00,N,5,-59, 20250408,1996,1983,2040,1981,25631,51359234,00,0.00,N,5,-3, 20250407,1999,2045,2045,1964,39980,79642217,00,0.00,N,5,-61, 20250404,2060,1970,2165,1892,216751,444164909,00,0.00,N,2,5, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index 66059e8d5c58..84562a61dee1 100644 --- a/277070/day/candle-day-250.csv +++ b/277070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4695,5000,5190,4625,288879,1413865641,00,0.00,N,5,-205, 20250408,4900,4580,5270,4520,1204045,5985822469,00,0.00,N,2,305, 20250407,4595,4450,4865,4310,251912,1161122030,00,0.00,N,2,55, 20250404,4540,4155,4540,4130,136438,600362382,00,0.00,N,2,325, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index 3c4ee1443649..e84b3be107d5 100644 --- a/277410/day/candle-day-250.csv +++ b/277410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1166,1189,1192,1166,73063,86099779,00,0.00,N,5,-26, 20250408,1192,1196,1210,1181,69261,82440418,00,0.00,N,5,-3, 20250407,1195,1230,1234,1190,86910,104686833,00,0.00,N,5,-23, 20250404,1218,1205,1229,1205,25635,31261032,00,0.00,N,5,-1, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index 8835675a20b6..f2cc23ce895a 100644 --- a/277810/day/candle-day-250.csv +++ b/277810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,242000,237000,247500,236000,142272,34584324250,00,0.00,N,2,1500, 20250408,240500,252500,255500,239000,153088,37527534750,00,0.00,N,5,-6500, 20250407,247000,254000,256000,246000,194753,48546727250,00,0.00,N,5,-19000, 20250404,266000,271000,273500,257000,243366,64430861750,00,0.00,N,5,-5000, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index c61c859ed009..714152bb69ff 100644 --- a/277880/day/candle-day-250.csv +++ b/277880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5510,5530,5640,5430,80856,446172265,00,0.00,N,5,-100, 20250408,5610,5770,5830,5540,73584,419862855,00,0.00,N,5,-60, 20250407,5670,5950,6050,5600,137249,796303700,00,0.00,N,5,-480, 20250404,6150,6040,6290,5990,121481,741724190,00,0.00,N,5,-40, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index ba0db3e90864..0eed45334b7b 100644 --- a/278280/day/candle-day-250.csv +++ b/278280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,30300,30850,31400,30050,23726,718876400,00,0.00,N,5,-850, 20250408,31150,31850,32500,30950,21736,685043100,00,0.00,N,5,-250, 20250407,31400,32500,33000,31400,29396,936854875,00,0.00,N,5,-1850, 20250404,33250,30900,33400,30900,37835,1234531800,00,0.00,N,2,1750, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index 5826fc257f5b..d9ae7b02b609 100644 --- a/278470/day/candle-day-250.csv +++ b/278470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,62900,63100,65000,61900,385902,24450321650,00,0.00,N,2,500, 20250408,62400,64200,64400,62300,270861,17071165900,00,0.00,N,2,200, 20250407,62200,61500,63800,60000,505893,31451940900,00,0.00,N,5,-2100, 20250404,64300,62100,64700,62100,598385,38125294750,00,0.00,N,2,400, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 572804d7bda6..54aefce36727 100644 --- a/278650/day/candle-day-250.csv +++ b/278650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1516,1594,1599,1458,454298,695380917,00,0.00,N,5,-94, 20250408,1610,1615,1656,1603,165445,269170476,00,0.00,N,5,-1, 20250407,1611,1650,1660,1599,233201,377476923,00,0.00,N,5,-84, 20250404,1695,1631,1727,1631,188059,317232898,00,0.00,N,2,15, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index 35580a0d5815..e62101c6f618 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3890,3800,4000,3400,447,1626635,00,0.00,N,5,-110, 20250408,4000,3700,4000,3500,482,1850700,00,0.00,N,2,100, 20250407,3900,3800,4075,3485,1445,5220105,00,0.00,N,5,-200, 20250404,4100,4300,4300,3600,241,912300,00,0.00,N,5,-100, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index ae6698b4d0e4..10339d3e8781 100644 --- a/279060/day/candle-day-250.csv +++ b/279060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1194,1200,1200,1194,39,46716,00,0.00,N,2,87, 20250408,1107,1147,1148,1070,5061,5605660,00,0.00,N,5,-41, 20250407,1148,1269,1270,1080,10245,11294313,00,0.00,N,5,-122, 20250404,1270,1299,1299,1270,16,20349,00,0.00,N,5,-19, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index f0d8f37ed2f7..a28e8831f45e 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250409,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250408,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250407,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250404,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250403,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 89bfa5d0817b..8428d1e771fd 100644 --- a/280360/day/candle-day-250.csv +++ b/280360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,108000,111000,114300,107300,14705,1599124100,00,0.00,N,5,-3600, 20250408,111600,113600,114400,111500,5909,666865800,00,0.00,N,5,-900, 20250407,112500,113700,113700,109200,18880,2107287500,00,0.00,N,5,-4000, 20250404,116500,114300,116600,113200,13303,1523801900,00,0.00,N,2,1100, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index 0f0fd917ca1a..0d5a3592764e 100644 --- a/281740/day/candle-day-250.csv +++ b/281740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12030,11950,12350,11880,257506,3106179660,00,0.00,N,5,-280, 20250408,12310,12660,12880,12210,273668,3409952120,00,0.00,N,5,-140, 20250407,12450,12700,12880,12450,309570,3911499900,00,0.00,N,5,-960, 20250404,13410,13470,14090,12940,436027,5895217185,00,0.00,N,5,-390, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index c52aa5b178af..f46079cdd068 100644 --- a/281820/day/candle-day-250.csv +++ b/281820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,24850,25400,26350,24300,134470,3371860225,00,0.00,N,5,-1400, 20250408,26250,28000,28000,25600,92713,2452953200,00,0.00,N,5,-450, 20250407,26700,27850,28650,26600,81443,2218849350,00,0.00,N,5,-2900, 20250404,29600,31100,31500,29050,107541,3231506850,00,0.00,N,5,-2250, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index fd2855809adf..a5196cbd2569 100644 --- a/282330/day/candle-day-250.csv +++ b/282330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,105100,107500,107900,104000,41186,4371392350,00,0.00,N,5,-2200, 20250408,107300,107800,110600,105800,53952,5813286950,00,0.00,N,5,-700, 20250407,108000,104000,109600,103900,122012,13206703050,00,0.00,N,5,-500, 20250404,108500,102900,111300,101500,113285,12178772200,00,0.00,N,2,5000, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 10f8b7a9c4dd..1b4ccbf16217 100644 --- a/282720/day/candle-day-250.csv +++ b/282720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8200,7930,8630,7900,58353,480602270,00,0.00,N,2,140, 20250408,8060,8180,8430,8060,18646,152644450,00,0.00,N,5,-120, 20250407,8180,8310,8350,8110,21743,178275610,00,0.00,N,5,-390, 20250404,8570,8000,8600,7960,48229,401846210,00,0.00,N,2,510, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index ee746c78ac83..73523d29b899 100644 --- a/282880/day/candle-day-250.csv +++ b/282880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11310,11520,11750,11250,20591,235763495,00,0.00,N,5,-340, 20250408,11650,12100,12200,11570,30718,363333040,00,0.00,N,5,-280, 20250407,11930,12290,12300,11900,41408,495682275,00,0.00,N,5,-750, 20250404,12680,11800,12970,11800,24276,301084870,00,0.00,N,2,490, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index ede638c32bb6..476be0ab9fc0 100644 --- a/283100/day/candle-day-250.csv +++ b/283100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,506,506,506,506,0,0,00,0.00,Y,3,0, 20250408,506,506,506,506,0,0,00,0.00,Y,3,0, 20250407,506,506,506,506,438,221628,00,0.00,Y,4,-89, 20250404,595,595,595,595,1,595,00,0.00,N,5,-2, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index 89b1fd063321..7b27565376d2 100644 --- a/284620/day/candle-day-250.csv +++ b/284620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1089,1109,1147,1072,40365,43933487,00,0.00,N,5,-21, 20250408,1110,1081,1144,1075,43612,48050999,00,0.00,N,2,30, 20250407,1080,1153,1153,1052,90147,100447313,00,0.00,N,5,-83, 20250404,1163,1180,1200,1121,107702,123624203,00,0.00,N,5,-26, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index 37bb081915f4..7e75689c7c8f 100644 --- a/284740/day/candle-day-250.csv +++ b/284740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,19850,19700,20150,19510,18358,362680685,00,0.00,N,5,-30, 20250408,19880,20000,20400,19780,15548,311334915,00,0.00,N,2,140, 20250407,19740,20350,20600,19620,44645,887150550,00,0.00,N,5,-810, 20250404,20550,20750,20850,20350,26264,540045800,00,0.00,N,5,-250, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index e30538e12096..54d0f7b0ba51 100644 --- a/285130/day/candle-day-250.csv +++ b/285130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,33800,35750,35950,33500,102789,3514214650,00,0.00,N,5,-2250, 20250408,36050,36800,37000,35950,39210,1422852775,00,0.00,N,5,-550, 20250407,36600,37000,37150,36000,39507,1439002875,00,0.00,N,5,-1450, 20250404,38050,36250,38200,36250,50011,1869179125,00,0.00,N,2,900, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 5e737831de9d..fd02f8860db8 100644 --- a/285490/day/candle-day-250.csv +++ b/285490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,20600,23550,25000,20400,2429192,55514752270,00,0.00,N,5,-2150, 20250408,22750,18060,23450,17930,4150290,91858036175,00,0.00,N,2,4690, 20250407,18060,16480,19290,15900,1161241,20795301735,00,0.00,N,2,2660, 20250404,15400,15820,15820,14950,79289,1209766645,00,0.00,N,5,-430, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index 6943dd18d7ca..7ac90eee8440 100644 --- a/285800/day/candle-day-250.csv +++ b/285800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2110,2380,2380,2095,422584,924559803,00,0.00,N,5,-230, 20250408,2340,2025,2340,1946,1241127,2759134040,00,0.00,N,2,402, 20250407,1938,2070,2145,1916,169673,331942986,00,0.00,N,5,-127, 20250404,2065,1950,2195,1931,267949,557962752,00,0.00,N,2,115, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index 1132f239de59..c9922cc7aaf3 100644 --- a/286750/day/candle-day-250.csv +++ b/286750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2180,2270,2300,2175,127960,283568040,00,0.00,N,5,-60, 20250408,2240,2280,2280,2200,66842,149676505,00,0.00,N,2,20, 20250407,2220,2300,2300,2200,114981,256183675,00,0.00,N,5,-90, 20250404,2310,2315,2340,2275,93617,216265409,00,0.00,N,2,15, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 9d23c7f2c1d0..fa163475b4c1 100644 --- a/286940/day/candle-day-250.csv +++ b/286940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16500,16700,16750,16080,19643,321515890,00,0.00,N,5,-200, 20250408,16700,17400,17870,16690,28967,493918485,00,0.00,N,5,-650, 20250407,17350,17690,17790,17200,15609,271694980,00,0.00,N,5,-670, 20250404,18020,17830,18140,17640,9989,178113050,00,0.00,N,2,170, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 57abc500e6f9..3db450e96631 100644 --- a/288330/day/candle-day-250.csv +++ b/288330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7530,8000,8090,7270,1032582,7805008705,00,0.00,N,5,-470, 20250408,8000,7950,8060,7500,810898,6322092445,00,0.00,N,2,340, 20250407,7660,7390,7990,7100,915126,6938302310,00,0.00,N,2,150, 20250404,7510,7630,7980,7400,658389,4999931225,00,0.00,N,5,-220, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index b3438a0ae670..2995eae13441 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,105,105,105,105,0,0,00,0.00,Y,3,0, 20250408,105,105,105,105,0,0,00,0.00,Y,3,0, 20250407,105,105,105,105,0,0,00,0.00,Y,3,0, 20250404,105,105,105,105,0,0,00,0.00,N,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index b7bdc422db01..bfe489c211ea 100644 --- a/288620/day/candle-day-250.csv +++ b/288620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7290,7400,7700,7210,12595,92148755,00,0.00,N,5,-220, 20250408,7510,7550,7840,7510,9649,73154180,00,0.00,N,5,-70, 20250407,7580,7920,7920,7570,19082,146378065,00,0.00,N,5,-420, 20250404,8000,7830,8050,7800,12802,101584445,00,0.00,N,2,170, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 81f47de2a293..7cfef82f30e8 100644 --- a/288980/day/candle-day-250.csv +++ b/288980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,986,964,998,945,154538,150515030,00,0.00,N,2,22, 20250408,964,926,970,926,177498,168823134,00,0.00,N,2,39, 20250407,925,1002,1003,910,298263,278986221,00,0.00,N,5,-77, 20250404,1002,985,1028,978,173234,173166281,00,0.00,N,2,9, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index 20e3387cd6ac..c87f368920fe 100644 --- a/289010/day/candle-day-250.csv +++ b/289010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2640,2880,2885,2560,851434,2332394519,00,0.00,N,5,-300, 20250408,2940,2670,3300,2535,5755642,16990064959,00,0.00,N,2,260, 20250407,2680,2190,2680,2105,1672565,4197661366,00,0.00,N,1,615, 20250404,2065,1973,2105,1950,61440,126557924,00,0.00,N,2,45, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 5bdc572efa62..4b78ca3982bb 100644 --- a/289080/day/candle-day-250.csv +++ b/289080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1265,1313,1318,1261,147430,189488315,00,0.00,N,5,-48, 20250408,1313,1284,1334,1284,100676,132171525,00,0.00,N,2,33, 20250407,1280,1310,1315,1250,198628,255336888,00,0.00,N,5,-44, 20250404,1324,1298,1326,1290,82040,107252932,00,0.00,N,2,15, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index 863bee21f509..0a36c2666bdf 100644 --- a/289170/day/candle-day-250.csv +++ b/289170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3615,4800,4800,3615,122,442900,00,0.00,N,4,-635, 20250408,4250,3630,4270,3630,984,3573380,00,0.00,N,5,-20, 20250407,4270,5750,5750,4270,25,108230,00,0.00,N,4,-750, 20250404,5020,5150,5150,5020,2,10170,00,0.00,N,2,535, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index e5b15843ef0f..03b2a2a027e2 100644 --- a/289220/day/candle-day-250.csv +++ b/289220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4650,4830,4865,4610,37776,178595040,00,0.00,N,5,-215, 20250408,4865,4865,5010,4825,28826,141206162,00,0.00,N,2,15, 20250407,4850,5090,5100,4850,48370,236930754,00,0.00,N,5,-310, 20250404,5160,4905,5190,4905,18809,94962937,00,0.00,N,2,130, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index e654dd6db549..2a260f8017ab 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250408,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250407,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250404,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index 19bf44488a96..1eb8c8a5099e 100644 --- a/289930/day/candle-day-250.csv +++ b/289930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6740,6750,6930,6640,71678,484922130,00,0.00,N,5,-70, 20250408,6810,6820,7100,6700,68304,470649020,00,0.00,N,2,180, 20250407,6630,7270,7360,6630,139532,950665145,00,0.00,N,5,-860, 20250404,7490,7000,7770,7000,148440,1111097540,00,0.00,N,2,310, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index 2c98d56af947..5304a52ec9a3 100644 --- a/290090/day/candle-day-250.csv +++ b/290090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6880,7020,7130,6800,5724,40075640,00,0.00,N,5,-100, 20250408,6980,7020,7170,6980,3513,24849975,00,0.00,N,3,0, 20250407,6980,7350,7530,6980,4820,34681570,00,0.00,N,5,-500, 20250404,7480,7320,7480,7290,1887,14034810,00,0.00,N,2,70, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index 02acc54f0578..a1ca8e65b506 100644 --- a/290120/day/candle-day-250.csv +++ b/290120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2240,2295,2300,2240,3905,8847385,00,0.00,N,5,-55, 20250408,2295,2235,2415,2235,6759,15678240,00,0.00,N,2,60, 20250407,2235,2305,2345,2235,9913,22381815,00,0.00,N,5,-70, 20250404,2305,2255,2305,2220,8334,18756900,00,0.00,N,2,65, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index 502e1ab3c0e4..2e5be5603593 100644 --- a/290270/day/candle-day-250.csv +++ b/290270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3275,3260,3500,3260,25693,85241615,00,0.00,N,5,-25, 20250408,3300,3225,3365,3225,16306,53574605,00,0.00,N,2,85, 20250407,3215,3450,3450,3155,123496,397192627,00,0.00,N,5,-235, 20250404,3450,3350,3660,3350,20284,69597100,00,0.00,N,3,0, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 3ae68d5bf759..8bd28d9330d0 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250409,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250408,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250407,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250404,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250403,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index d9147e6f7cc3..b717f6b77f2a 100644 --- a/290520/day/candle-day-250.csv +++ b/290520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1541,1725,1746,1541,43404,71060921,00,0.00,N,5,-204, 20250408,1745,1750,1750,1710,5226,9103709,00,0.00,N,5,-5, 20250407,1750,1794,1814,1729,5399,9476917,00,0.00,N,5,-44, 20250404,1794,1826,1826,1733,22591,39708970,00,0.00,N,5,-47, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 783c3d5a2da7..74ac4030aa90 100644 --- a/290550/day/candle-day-250.csv +++ b/290550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6340,6300,6470,6190,67811,428426760,00,0.00,N,5,-140, 20250408,6480,6690,6770,6450,36607,241404670,00,0.00,N,5,-70, 20250407,6550,6750,7020,6510,78049,516188000,00,0.00,N,5,-440, 20250404,6990,6800,7070,6800,31656,219743480,00,0.00,N,5,-10, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 12f501306d26..2990bc325347 100644 --- a/290560/day/candle-day-250.csv +++ b/290560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6370,6270,6420,6160,4750,29957950,00,0.00,N,2,130, 20250408,6240,6330,6460,6080,8824,55576490,00,0.00,N,5,-30, 20250407,6270,6340,6340,6200,16681,104445270,00,0.00,N,5,-70, 20250404,6340,6390,6510,6290,7055,44660155,00,0.00,N,5,-50, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index 247fa6ba48d5..a23ef0c0846f 100644 --- a/290650/day/candle-day-250.csv +++ b/290650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,19050,18770,19300,18570,90552,1713137770,00,0.00,N,2,100, 20250408,18950,19350,19710,18870,105271,2016656235,00,0.00,N,5,-360, 20250407,19310,19030,19480,18490,188936,3567475455,00,0.00,N,5,-690, 20250404,20000,19990,20400,19690,110093,2202303880,00,0.00,N,3,0, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index 93974856548d..0ecaeb2fbcd5 100644 --- a/290660/day/candle-day-250.csv +++ b/290660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,860,816,867,816,40575,33773543,00,0.00,N,2,39, 20250408,821,822,823,801,24220,19840011,00,0.00,N,5,-1, 20250407,822,820,822,795,66191,52957204,00,0.00,N,2,2, 20250404,820,820,829,796,14672,11815986,00,0.00,N,3,0, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index f17d2b56cd3f..3891488a459b 100644 --- a/290670/day/candle-day-250.csv +++ b/290670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9390,9710,10320,9390,19318,185591090,00,0.00,N,5,-390, 20250408,9780,9800,10500,9760,12710,126669850,00,0.00,N,2,10, 20250407,9770,10140,10180,9710,47134,467106140,00,0.00,N,5,-780, 20250404,10550,10100,10630,10080,16062,166612265,00,0.00,N,2,280, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 117530453b14..bde17438d258 100644 --- a/290690/day/candle-day-250.csv +++ b/290690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3150,3100,3200,3050,606680,1888020642,00,0.00,N,5,-95, 20250408,3245,3445,3470,3245,629094,2097193822,00,0.00,N,5,-130, 20250407,3375,3510,3535,3300,744428,2511661527,00,0.00,N,5,-315, 20250404,3690,3630,3885,3500,1052290,3863207477,00,0.00,N,5,-25, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index 87a920698e84..460e5dc4ce1c 100644 --- a/290720/day/candle-day-250.csv +++ b/290720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1908,2050,2080,1876,112023,218502506,00,0.00,N,5,-172, 20250408,2080,2150,2220,2080,24533,51911350,00,0.00,N,5,-70, 20250407,2150,2190,2300,2150,39842,87205330,00,0.00,N,5,-55, 20250404,2205,2180,2265,2080,27272,59618785,00,0.00,N,2,30, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 86bd263c2c6f..903e34efe985 100644 --- a/290740/day/candle-day-250.csv +++ b/290740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5520,5440,5520,5360,1105,6031770,00,0.00,N,2,30, 20250408,5490,5490,5540,5330,5314,28804890,00,0.00,N,2,30, 20250407,5460,5510,5570,5400,1333,7234130,00,0.00,N,5,-90, 20250404,5550,5440,5580,5440,7278,40116860,00,0.00,N,3,0, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index 1cd15c9da98f..43cd77af90cf 100644 --- a/291230/day/candle-day-250.csv +++ b/291230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1440,1450,1535,1428,181891,263233643,00,0.00,N,5,-63, 20250408,1503,1499,1577,1494,58447,88371847,00,0.00,N,2,8, 20250407,1495,1540,1555,1492,218159,330225154,00,0.00,N,5,-108, 20250404,1603,1584,1607,1556,88258,138892926,00,0.00,N,2,19, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 8039cb166551..36b891e125f2 100644 --- a/291650/day/candle-day-250.csv +++ b/291650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,823,858,877,803,223404,185980947,00,0.00,N,5,-35, 20250408,858,872,886,857,126225,109715483,00,0.00,N,5,-6, 20250407,864,907,907,861,202279,176664760,00,0.00,N,5,-58, 20250404,922,910,930,899,136367,124365100,00,0.00,N,2,1, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index 744619baf657..61c60dd8b70e 100644 --- a/291810/day/candle-day-250.csv +++ b/291810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1971,1982,1998,1970,7160,14157560,00,0.00,N,5,-4, 20250408,1975,1971,2050,1971,13295,26876890,00,0.00,N,2,23, 20250407,1952,1991,1991,1950,23711,46534083,00,0.00,N,5,-39, 20250404,1991,2030,2055,1975,3248,6488489,00,0.00,N,5,-39, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index 87d0c7a705af..34885e796b1e 100644 --- a/293480/day/candle-day-250.csv +++ b/293480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10920,10850,10980,10720,39656,429742040,00,0.00,N,5,-30, 20250408,10950,10620,11070,10620,35380,386835580,00,0.00,N,2,370, 20250407,10580,11000,11000,10460,42139,447421840,00,0.00,N,5,-430, 20250404,11010,11000,11130,10900,27666,304240245,00,0.00,N,5,-120, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 97beb711edcc..2441256be2e2 100644 --- a/293490/day/candle-day-250.csv +++ b/293490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13030,13330,13440,12900,308109,4034722510,00,0.00,N,5,-390, 20250408,13420,14100,14220,13420,282694,3865545750,00,0.00,N,5,-540, 20250407,13960,14100,14170,13910,210034,2947415375,00,0.00,N,5,-550, 20250404,14510,14000,14840,14000,208805,3029541350,00,0.00,N,2,310, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index 2fe778a304c7..c8a15f36755c 100644 --- a/293580/day/candle-day-250.csv +++ b/293580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1134,1176,1178,1116,1352035,1556138562,00,0.00,N,5,-41, 20250408,1175,1148,1280,1140,7621760,9264400099,00,0.00,N,2,27, 20250407,1148,1148,1203,1115,4520612,5292659029,00,0.00,N,2,15, 20250404,1133,1063,1169,1055,3618946,4045264367,00,0.00,N,2,73, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index b12f602422e9..a1f5ac0ad372 100644 --- a/293780/day/candle-day-250.csv +++ b/293780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6840,6610,7060,6610,54129,372125650,00,0.00,N,2,90, 20250408,6750,7000,7000,6720,42367,288511850,00,0.00,N,5,-10, 20250407,6760,7160,7160,6610,63169,432867125,00,0.00,N,5,-560, 20250404,7320,7150,7320,6930,59165,416998040,00,0.00,N,2,160, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index ac7c734debd2..0404e3d8e7bc 100644 --- a/293940/day/candle-day-250.csv +++ b/293940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5370,5420,5550,5290,196785,1053820445,00,0.00,N,5,-100, 20250408,5470,5400,5480,5370,95661,520401425,00,0.00,N,2,120, 20250407,5350,5470,5480,5320,261713,1405243285,00,0.00,N,5,-180, 20250404,5530,5520,5540,5470,136927,751224120,00,0.00,N,2,20, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 22f67106ddac..592e3a742fe0 100644 --- a/294090/day/candle-day-250.csv +++ b/294090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250409,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250408,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250407,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250404,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250403,1490,1490,1490,1490,0,0,00,0.00,N,0,0, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index 631ed4982408..bb658fd19f71 100644 --- a/294140/day/candle-day-250.csv +++ b/294140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3250,3305,3340,3225,35510,116432555,00,0.00,N,5,-55, 20250408,3305,3360,3490,3250,32675,109763490,00,0.00,N,5,-45, 20250407,3350,3570,3570,3350,37332,126764111,00,0.00,N,5,-220, 20250404,3570,3500,3695,3405,38757,135071321,00,0.00,N,2,70, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index 28d8558fd4dd..317c63f63d98 100644 --- a/294570/day/candle-day-250.csv +++ b/294570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,24500,23350,25850,23000,683825,16737193500,00,0.00,N,2,1250, 20250408,23250,25000,26900,22750,1141020,28600883450,00,0.00,N,2,950, 20250407,22300,21550,22900,20600,809087,17926714025,00,0.00,N,2,1800, 20250404,20500,18800,21500,18210,429131,8703228065,00,0.00,N,2,1820, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 4611ebd994ca..f236881e78ba 100644 --- a/294630/day/candle-day-250.csv +++ b/294630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2600,2625,2870,2550,328635,885291900,00,0.00,N,3,0, 20250408,2600,2590,2640,2550,100622,261159292,00,0.00,N,2,60, 20250407,2540,2720,2720,2500,173955,443534558,00,0.00,N,5,-180, 20250404,2720,2590,2845,2565,142963,382677621,00,0.00,N,2,55, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index 442cae6b3157..37444a7b5ed2 100644 --- a/294870/day/candle-day-250.csv +++ b/294870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,20850,21600,21700,20300,300517,6226183350,00,0.00,N,5,-750, 20250408,21600,22000,22800,20600,410870,8937837750,00,0.00,N,3,0, 20250407,21600,21900,22850,21450,330830,7325635675,00,0.00,N,5,-1050, 20250404,22650,21350,22750,21350,429367,9508890625,00,0.00,N,2,1050, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index fa8ce7f62578..4b229a92c2b0 100644 --- a/295310/day/candle-day-250.csv +++ b/295310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16290,16560,16960,16000,78364,1287885195,00,0.00,N,5,-670, 20250408,16960,17060,17550,16710,99307,1699805040,00,0.00,N,2,130, 20250407,16830,17580,17980,16830,116295,2005152275,00,0.00,N,5,-1770, 20250404,18600,18130,18790,17840,185742,3395492525,00,0.00,N,5,-140, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index b67a2700270f..7311aa195f9c 100644 --- a/296160/day/candle-day-250.csv +++ b/296160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5350,5370,5490,5220,14612,78133260,00,0.00,N,5,-50, 20250408,5400,5000,5440,5000,20737,106277640,00,0.00,N,2,400, 20250407,5000,5170,5170,4965,18192,91090075,00,0.00,N,5,-180, 20250404,5180,5090,5180,4940,7527,38336250,00,0.00,N,2,170, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index bb34f6be2934..dfd1a1bf611c 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, 20250408,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, 20250407,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, 20250404,1060,1060,1060,1060,0,0,00,0.00,N,3,0, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index 7bcddb39ee78..20f7627ad62e 100644 --- a/296640/day/candle-day-250.csv +++ b/296640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8300,7990,8390,7550,348247,2807235955,00,0.00,N,2,360, 20250408,7940,6610,7940,6610,404138,3009254375,00,0.00,N,2,1330, 20250407,6610,6350,6850,6250,77588,509008800,00,0.00,N,2,150, 20250404,6460,6440,6600,6310,18727,120311075,00,0.00,N,2,20, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 9a8a09bd2a58..5c8b34199724 100644 --- a/297090/day/candle-day-250.csv +++ b/297090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4300,4350,4850,4270,79155,348490622,00,0.00,N,5,-200, 20250408,4500,4530,4730,4475,45329,206572631,00,0.00,N,5,-25, 20250407,4525,4860,4860,4420,84089,386500650,00,0.00,N,5,-365, 20250404,4890,4550,4930,4550,68675,332141394,00,0.00,N,2,180, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index b4b67625031f..fe0246c4c6f7 100644 --- a/297570/day/candle-day-250.csv +++ b/297570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,729,775,822,704,476749,359570893,00,0.00,N,5,-29, 20250408,758,751,770,727,262586,195651106,00,0.00,N,2,13, 20250407,745,812,873,732,677457,527016920,00,0.00,N,5,-60, 20250404,805,793,900,784,1911605,1606836936,00,0.00,N,5,-17, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index bfd0165d5258..139759d7725e 100644 --- a/297890/day/candle-day-250.csv +++ b/297890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2095,2080,2135,2045,280986,587664517,00,0.00,N,5,-30, 20250408,2125,2150,2190,2090,287639,614260622,00,0.00,N,2,20, 20250407,2105,2235,2245,2100,410755,879568533,00,0.00,N,5,-210, 20250404,2315,2295,2385,2245,373948,858756393,00,0.00,N,5,-5, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index a2354d0774b1..6a95c25419af 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250409,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250408,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250407,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250404,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250403,38900,38900,38900,38900,0,0,00,0.00,N,0,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 6e2052e0ace8..942ed31d0183 100644 --- a/298020/day/candle-day-250.csv +++ b/298020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,188300,194000,195900,186500,20408,3881626600,00,0.00,N,5,-8500, 20250408,196800,199500,202500,194600,12571,2485410800,00,0.00,N,5,-200, 20250407,197000,202000,203000,196100,24429,4842236800,00,0.00,N,5,-15000, 20250404,212000,207000,212500,206000,12522,2614414750,00,0.00,N,5,-500, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index 96b7f03f7c24..4ef0304f0158 100644 --- a/298040/day/candle-day-250.csv +++ b/298040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,382500,406000,407500,382000,53110,20758731000,00,0.00,N,5,-20000, 20250408,402500,407500,413000,400500,34490,13949237718,00,0.00,N,2,9000, 20250407,393500,407000,419000,393000,79989,32196690750,00,0.00,N,5,-38000, 20250404,431500,415000,437500,415000,61997,26552790500,00,0.00,N,2,12000, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index 4923a491f0cf..2cc253ffb2f1 100644 --- a/298050/day/candle-day-250.csv +++ b/298050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,156600,157900,159000,154700,9758,1525782300,00,0.00,N,5,-2200, 20250408,158800,164000,165500,158800,11644,1880013950,00,0.00,N,5,-4300, 20250407,163100,167700,169000,160600,12006,1951890950,00,0.00,N,5,-8800, 20250404,171900,169100,172700,166000,12024,2031525850,00,0.00,N,2,2000, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index de435f1d607a..29e07702fc0f 100644 --- a/298060/day/candle-day-250.csv +++ b/298060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,952,1025,1078,952,183477,180670123,00,0.00,N,5,-73, 20250408,1025,1044,1075,1011,91664,94298757,00,0.00,N,2,11, 20250407,1014,1096,1096,1011,85489,88083983,00,0.00,N,5,-91, 20250404,1105,1148,1148,1085,91057,99927510,00,0.00,N,2,3, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index 3a4fd5a36616..b6dabee69942 100644 --- a/298380/day/candle-day-250.csv +++ b/298380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,52600,49850,57400,48600,6893422,365877040200,00,0.00,N,2,1600, 20250408,51000,51000,52600,46350,8076676,402896953450,00,0.00,N,2,6750, 20250407,44250,44250,44250,42800,2191359,96526960300,00,0.00,N,1,10200, 20250404,34050,34000,34950,32950,600981,20385897500,00,0.00,N,5,-550, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 30ee7720cf27..57686e80f077 100644 --- a/298540/day/candle-day-250.csv +++ b/298540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9040,9080,9190,8840,39772,356250425,00,0.00,N,5,-40, 20250408,9080,9040,9220,8950,36309,329518710,00,0.00,N,2,40, 20250407,9040,9400,9440,8870,50251,452515030,00,0.00,N,5,-360, 20250404,9400,9100,9400,9020,16792,154118520,00,0.00,N,2,190, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 2158bbfdfe69..73fe08e958f2 100644 --- a/298690/day/candle-day-250.csv +++ b/298690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1894,1953,1959,1883,186984,357546195,00,0.00,N,5,-64, 20250408,1958,1965,1975,1957,73354,144118140,00,0.00,N,2,2, 20250407,1956,1999,1999,1953,222958,437349500,00,0.00,N,5,-59, 20250404,2015,1995,2040,1970,135801,272361286,00,0.00,N,2,15, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index d8e88b0adb47..5470952f2606 100644 --- a/298830/day/candle-day-250.csv +++ b/298830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4070,4015,4095,3980,252310,1015040660,00,0.00,N,5,-20, 20250408,4090,4140,4280,4070,217144,905915879,00,0.00,N,3,0, 20250407,4090,4280,4310,4090,398016,1663827665,00,0.00,N,5,-380, 20250404,4470,4370,4545,4320,171728,758201584,00,0.00,N,2,30, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 74380bb84d72..e791ab3526d3 100644 --- a/299030/day/candle-day-250.csv +++ b/299030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17800,18400,18860,17800,23221,428777615,00,0.00,N,5,-600, 20250408,18400,18950,19290,18400,17909,334997340,00,0.00,N,5,-480, 20250407,18880,18320,19900,17760,27719,526199460,00,0.00,N,5,-410, 20250404,19290,18310,19830,18310,24975,479846985,00,0.00,N,2,340, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index b93ba9fe07fd..764329fedd1f 100644 --- a/299170/day/candle-day-250.csv +++ b/299170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1455,1488,1488,1410,113974,164241845,00,0.00,N,5,-33, 20250408,1488,1458,1528,1458,105508,157516352,00,0.00,N,2,30, 20250407,1458,1515,1515,1415,218210,316216272,00,0.00,N,5,-65, 20250404,1523,1513,1567,1475,191882,293348202,00,0.00,N,5,-10, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 3387ba3846dd..71df498d6134 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,646,800,800,646,12,7906,00,0.00,N,4,-114, 20250408,760,599,760,563,243,160463,00,0.00,N,2,98, 20250407,662,662,662,600,22,13944,00,0.00,N,2,85, 20250404,577,699,779,577,116,78890,00,0.00,N,4,-101, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index 1abbc929c5f0..e7467e489195 100644 --- a/299660/day/candle-day-250.csv +++ b/299660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3060,3150,3240,3055,128442,402035350,00,0.00,N,5,-105, 20250408,3165,3210,3335,3035,324328,1036930047,00,0.00,N,5,-35, 20250407,3200,3310,3330,3185,187210,605655965,00,0.00,N,5,-190, 20250404,3390,3265,3420,3250,154390,516028845,00,0.00,N,2,10, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index 2dd9ca219678..8b7769aa8103 100644 --- a/299900/day/candle-day-250.csv +++ b/299900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,964,992,1009,952,742104,713914447,00,0.00,N,5,-37, 20250408,1001,961,1019,961,665769,665638199,00,0.00,N,2,43, 20250407,958,1015,1019,958,1045153,1020882794,00,0.00,N,5,-76, 20250404,1034,1031,1060,1010,562735,583061183,00,0.00,N,2,3, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index cc8442232495..0b7648940f0b 100644 --- a/300080/day/candle-day-250.csv +++ b/300080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17230,17900,18440,17100,49641,876792955,00,0.00,N,5,-400, 20250408,17630,17450,18310,17140,66381,1179054330,00,0.00,N,2,720, 20250407,16910,17500,18090,16400,92452,1575255975,00,0.00,N,5,-1190, 20250404,18100,18100,18820,17160,85256,1517212885,00,0.00,N,5,-290, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index 70c3a0df31e8..2f4ee8caa0c3 100644 --- a/300120/day/candle-day-250.csv +++ b/300120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3750,3570,3840,3570,113186,420187921,00,0.00,N,2,165, 20250408,3585,3630,3775,3580,45274,166900535,00,0.00,N,2,20, 20250407,3565,3710,3710,3565,101822,367283550,00,0.00,N,5,-295, 20250404,3860,3730,3860,3610,51227,194268980,00,0.00,N,2,80, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index f7b1fef627fe..fcd5ac709b9d 100644 --- a/300720/day/candle-day-250.csv +++ b/300720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15010,15220,15450,14790,71850,1079309650,00,0.00,N,5,-520, 20250408,15530,15380,15650,15190,40992,632736660,00,0.00,N,2,310, 20250407,15220,15200,15640,15020,64773,993111340,00,0.00,N,5,-600, 20250404,15820,15690,16050,15550,82094,1292824670,00,0.00,N,2,150, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index b859a20b66c7..2d8b6f95cc22 100644 --- a/301300/day/candle-day-250.csv +++ b/301300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4135,4200,4455,4000,62220,265149765,00,0.00,N,5,-65, 20250408,4200,4060,4345,4060,34724,145846693,00,0.00,N,2,145, 20250407,4055,4320,4320,4020,60247,246101880,00,0.00,N,5,-265, 20250404,4320,4190,4380,4140,38210,162655612,00,0.00,N,2,130, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index a279886d68d2..9e28cf9cdc9c 100644 --- a/302430/day/candle-day-250.csv +++ b/302430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8530,8630,8870,8380,87042,746075085,00,0.00,N,5,-220, 20250408,8750,8530,8920,8400,87143,759388815,00,0.00,N,2,350, 20250407,8400,8700,8780,8290,156480,1329670365,00,0.00,N,5,-800, 20250404,9200,9760,9810,8800,303174,2813927775,00,0.00,N,5,-700, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index 6397e02f366d..ab8a656194ce 100644 --- a/302440/day/candle-day-250.csv +++ b/302440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,35850,37000,37500,35800,135187,4922981075,00,0.00,N,5,-1450, 20250408,37300,38150,38600,37250,101638,3843357400,00,0.00,N,5,-350, 20250407,37650,38450,38450,37100,120298,4520612300,00,0.00,N,5,-1750, 20250404,39400,37800,39550,37600,125833,4883376775,00,0.00,N,2,950, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 88ec09b30f76..bd55d6fc9a35 100644 --- a/302550/day/candle-day-250.csv +++ b/302550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3090,3200,3220,3055,40283,125527743,00,0.00,N,5,-110, 20250408,3200,3155,3270,3155,53974,173888660,00,0.00,N,2,45, 20250407,3155,3255,3275,3095,96955,306261920,00,0.00,N,5,-125, 20250404,3280,3225,3315,3175,126864,413270826,00,0.00,N,2,55, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index fbe249a6ba3a..ce4f33307d13 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, 20250408,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, 20250407,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, 20250404,4300,4300,4300,4300,0,0,00,0.00,N,3,0, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index ef22787274a2..f52154b5cb31 100644 --- a/303030/day/candle-day-250.csv +++ b/303030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,785,862,863,784,67368,54903795,00,0.00,N,5,-77, 20250408,862,826,862,819,53009,44301449,00,0.00,N,2,41, 20250407,821,883,885,821,64374,53823018,00,0.00,N,5,-62, 20250404,883,883,885,851,45534,39691596,00,0.00,N,3,0, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 0d87e7a38ab7..4c6b4e323d1a 100644 --- a/303360/day/candle-day-250.csv +++ b/303360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2970,2985,3080,2900,18752,55702740,00,0.00,N,5,-15, 20250408,2985,3020,3020,2920,25563,75593240,00,0.00,N,5,-40, 20250407,3025,2950,3225,2885,25275,74239580,00,0.00,N,5,-5, 20250404,3030,3055,3170,3030,16464,50515959,00,0.00,N,5,-145, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 2eee8c5afdc1..84d944e756f9 100644 --- a/303530/day/candle-day-250.csv +++ b/303530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6080,6100,6250,5970,15060,91458860,00,0.00,N,5,-180, 20250408,6260,6150,6420,6150,7912,49687010,00,0.00,N,3,0, 20250407,6260,6630,6630,6000,23079,143918500,00,0.00,N,5,-380, 20250404,6640,6340,6640,6340,7741,50205620,00,0.00,N,2,140, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index 05c04563cdcf..1c935d4ec9f4 100644 --- a/303810/day/candle-day-250.csv +++ b/303810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8930,9000,9260,8930,131976,1198485540,00,0.00,N,5,-100, 20250408,9030,9250,9370,9020,148070,1355884605,00,0.00,N,5,-170, 20250407,9200,9700,9700,9070,259997,2405571770,00,0.00,N,5,-770, 20250404,9970,9390,10150,9390,551424,5443671500,00,0.00,N,2,490, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index b8286e53664d..bc418aa6998a 100644 --- a/304100/day/candle-day-250.csv +++ b/304100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,29700,31900,32350,28100,1539037,46249797925,00,0.00,N,5,-1000, 20250408,30700,29600,33300,29100,4106137,129252873825,00,0.00,N,2,2250, 20250407,28450,24050,30150,23800,2901174,80492582300,00,0.00,N,2,4200, 20250404,24250,23200,24550,22650,365029,8707057950,00,0.00,N,2,1550, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index 1f0128d89084..21d61874a417 100644 --- a/304360/day/candle-day-250.csv +++ b/304360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,22500,22900,24500,22000,214549,4911261325,00,0.00,N,5,-650, 20250408,23150,24600,25350,23050,210788,5033646400,00,0.00,N,2,50, 20250407,23100,27400,27900,22700,507858,13059965875,00,0.00,N,5,-1850, 20250404,24950,23050,25500,22200,170731,4059356425,00,0.00,N,2,1850, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index 639d1530c37e..1d8586ad52d4 100644 --- a/304840/day/candle-day-250.csv +++ b/304840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2520,2510,2600,2500,54572,137856338,00,0.00,N,5,-55, 20250408,2575,2480,2635,2455,82823,210111391,00,0.00,N,2,105, 20250407,2470,2620,2620,2425,125068,310377732,00,0.00,N,5,-170, 20250404,2640,2500,2740,2475,88891,230036920,00,0.00,N,2,135, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 4efed9b910fc..0cfc052ab937 100644 --- a/305090/day/candle-day-250.csv +++ b/305090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8980,9000,9390,8570,115098,1028363890,00,0.00,N,5,-200, 20250408,9180,8910,9300,8800,74005,665304670,00,0.00,N,2,380, 20250407,8800,9400,9780,8760,192259,1754583645,00,0.00,N,5,-1010, 20250404,9810,9210,9990,9110,359552,3445696530,00,0.00,N,2,410, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index 353d2ea90c1b..8df4cf4fa576 100644 --- a/306040/day/candle-day-250.csv +++ b/306040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3885,3800,4060,3800,45827,179135866,00,0.00,N,5,-10, 20250408,3895,3805,4050,3800,49088,194667755,00,0.00,N,2,90, 20250407,3805,4015,4015,3800,42584,165880917,00,0.00,N,5,-140, 20250404,3945,3885,4030,3885,26273,104390377,00,0.00,N,2,60, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index d5b8f97d6720..7bccf5c35e9c 100644 --- a/306200/day/candle-day-250.csv +++ b/306200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,181100,187800,191600,178500,56839,10412955800,00,0.00,N,2,7400, 20250408,173700,173200,177500,171900,12707,2211916050,00,0.00,N,2,2600, 20250407,171100,175300,177700,169000,25695,4460306600,00,0.00,N,5,-10400, 20250404,181500,189200,189500,179500,24136,4401955900,00,0.00,N,5,-8500, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index db81a4ba6e38..a95edac60b69 100644 --- a/306620/day/candle-day-250.csv +++ b/306620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2010,2055,2095,1996,274582,558418953,00,0.00,N,5,-60, 20250408,2070,2135,2150,2040,167333,351432595,00,0.00,N,3,0, 20250407,2070,2175,2175,2070,275358,579984129,00,0.00,N,5,-175, 20250404,2245,2145,2245,2100,297502,648648169,00,0.00,N,2,65, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index 342e5e4b15a4..d983f79e24f4 100644 --- a/307180/day/candle-day-250.csv +++ b/307180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2550,2660,2660,2520,109345,279989500,00,0.00,N,5,-95, 20250408,2645,2625,2675,2590,49507,129919285,00,0.00,N,2,20, 20250407,2625,2705,2705,2550,118804,307327877,00,0.00,N,5,-80, 20250404,2705,2645,2720,2610,56562,150683810,00,0.00,N,2,30, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index d31e6fb05bd2..266116caf1c3 100644 --- a/307280/day/candle-day-250.csv +++ b/307280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1015,1019,1037,992,95373,95737047,00,0.00,N,5,-13, 20250408,1028,1000,1033,999,98373,99475790,00,0.00,N,2,28, 20250407,1000,1041,1044,995,130689,131379832,00,0.00,N,5,-50, 20250404,1050,1059,1059,990,49407,51308749,00,0.00,N,5,-10, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index 5b7df909906b..fd773f4970cb 100644 --- a/307750/day/candle-day-250.csv +++ b/307750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2870,2800,2950,2780,28540,80810185,00,0.00,N,2,15, 20250408,2855,2870,2935,2845,24763,71050240,00,0.00,N,2,5, 20250407,2850,2985,2985,2850,56216,162447495,00,0.00,N,5,-210, 20250404,3060,2920,3060,2920,36876,110944253,00,0.00,N,2,75, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 403d356298c9..ca4a864e4131 100644 --- a/307870/day/candle-day-250.csv +++ b/307870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,853,885,885,831,115539,97493522,00,0.00,N,5,-7, 20250408,860,839,879,830,138114,117169922,00,0.00,N,2,21, 20250407,839,864,875,789,184258,154609776,00,0.00,N,5,-24, 20250404,863,878,910,844,150844,131061552,00,0.00,N,5,-24, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index 97960676e220..273bf9164867 100644 --- a/307930/day/candle-day-250.csv +++ b/307930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4700,4695,4750,4660,59204,277826340,00,0.00,N,5,-25, 20250408,4725,4685,4785,4685,40160,190274400,00,0.00,N,2,45, 20250407,4680,4795,4795,4635,50899,238681025,00,0.00,N,5,-135, 20250404,4815,4665,4860,4665,60190,287443865,00,0.00,N,2,10, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index b27b73d9b4ca..26a1a27342db 100644 --- a/307950/day/candle-day-250.csv +++ b/307950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,112000,107200,112900,107000,40438,4416709050,00,0.00,N,2,1900, 20250408,110100,112500,114900,110100,23268,2594508700,00,0.00,N,5,-1400, 20250407,111500,115000,116400,111200,44460,5030021450,00,0.00,N,5,-7900, 20250404,119400,116200,119900,116200,28019,3315207650,00,0.00,N,2,1000, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 61c41f7bb90a..0bc12dc0b99e 100644 --- a/308080/day/candle-day-250.csv +++ b/308080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3090,3100,3180,3055,79587,246003243,00,0.00,N,5,-120, 20250408,3210,2960,3255,2960,134044,417694023,00,0.00,N,2,235, 20250407,2975,3000,3080,2870,68772,203808650,00,0.00,N,5,-125, 20250404,3100,3045,3150,2850,111558,339749962,00,0.00,N,2,40, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index b77a34b73c37..0bc6279dba76 100644 --- a/308100/day/candle-day-250.csv +++ b/308100/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,11620,11620,11620,11620,0,0,00,0.00,Y,3,0, -20250407,11620,11020,12900,10350,4197107,49943376460,00,0.00,Y,2,210, +20250409,10430,12000,12550,9730,2657590,29207861210,00,0.00,N,5,-1190, +20250408,11620,11620,11620,11620,0,0,00,0.00,N,0,0, +20250407,11620,11020,12900,10350,4197107,49943376460,00,0.00,N,2,210, 20250404,11410,11390,13050,8050,15840692,176774378540,00,0.00,N,2,1040, 20250403,10370,10370,10370,10370,0,0,00,0.00,N,0,0, 20250402,10370,8550,10370,7700,10831066,101712534465,00,0.00,N,1,2390, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 177bf293ddac..ca3d082ddc02 100644 --- a/308170/day/candle-day-250.csv +++ b/308170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5390,5350,5390,5230,3499,18734705,00,0.00,N,3,0, 20250408,5390,5290,5420,5270,4284,22988430,00,0.00,N,2,60, 20250407,5330,5400,5400,5000,9902,51695070,00,0.00,N,5,-70, 20250404,5400,5220,5400,4910,12647,63975480,00,0.00,N,2,160, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index bcd65a9a44eb..6e18f24dfd02 100644 --- a/308430/day/candle-day-250.csv +++ b/308430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17000,17410,18060,16620,243986,4208175280,00,0.00,N,2,370, 20250408,16630,17170,17290,16500,155641,2618991240,00,0.00,N,2,170, 20250407,16460,17120,17250,16230,192113,3203374670,00,0.00,N,5,-1350, 20250404,17810,18360,18790,17295,216063,3910661410,00,0.00,N,5,-490, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index a37fbbc9aaea..71246ea2835c 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,199,199,199,199,0,0,00,0.00,Y,3,0, 20250408,199,199,199,199,0,0,00,0.00,Y,3,0, 20250407,199,199,199,199,0,0,00,0.00,Y,3,0, 20250404,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index 30f8f67daef8..314009834308 100644 --- a/309930/day/candle-day-250.csv +++ b/309930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1925,1930,1930,1870,39431,74589644,00,0.00,N,2,3, 20250408,1922,1880,1970,1880,68037,130832781,00,0.00,N,2,24, 20250407,1898,1884,1920,1862,56051,105967019,00,0.00,N,5,-2, 20250404,1900,1856,1900,1821,45924,85481319,00,0.00,N,2,29, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 9a5c669b5c53..7c2e1f4d930d 100644 --- a/309960/day/candle-day-250.csv +++ b/309960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3450,3560,3615,3425,103237,359766047,00,0.00,N,5,-145, 20250408,3595,3500,3620,3500,110463,393640870,00,0.00,N,2,100, 20250407,3495,3580,3580,3345,169614,578892721,00,0.00,N,5,-90, 20250404,3585,3470,3620,3440,158723,559056920,00,0.00,N,2,65, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 3cf113915d95..dcd857149a50 100644 --- a/310200/day/candle-day-250.csv +++ b/310200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2965,3095,3115,2945,258578,773602447,00,0.00,N,5,-130, 20250408,3095,3305,3340,3090,298204,948816607,00,0.00,N,5,-135, 20250407,3230,3250,3380,3190,395222,1289030197,00,0.00,N,5,-120, 20250404,3350,3295,3350,3235,256817,844357063,00,0.00,N,2,50, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index 0be80eb5a68e..6632d2100c5b 100644 --- a/310210/day/candle-day-250.csv +++ b/310210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,96500,103600,103600,93100,257535,25016017350,00,0.00,N,5,-7100, 20250408,103600,106000,108000,102100,129355,13514789100,00,0.00,N,2,500, 20250407,103100,109400,111400,101100,171094,18060369950,00,0.00,N,5,-13400, 20250404,116500,110200,118500,108800,146379,16661074700,00,0.00,N,2,4200, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 81efbc4dfe83..85b5168364dd 100644 --- a/310870/day/candle-day-250.csv +++ b/310870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1465,1453,1500,1441,75091,110332175,00,0.00,N,2,12, 20250408,1453,1435,1491,1422,16100,23247542,00,0.00,N,2,3, 20250407,1450,1420,1518,1350,48820,69523978,00,0.00,N,2,30, 20250404,1420,1442,1442,1342,21443,29833244,00,0.00,N,2,20, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 0db1006cbba8..2257ec156481 100644 --- a/311060/day/candle-day-250.csv +++ b/311060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2845,2875,2880,2805,3733,10582425,00,0.00,N,5,-50, 20250408,2895,2895,2900,2800,6476,18393235,00,0.00,N,2,15, 20250407,2880,2880,2880,2880,0,0,00,0.00,N,3,-10, 20250404,2890,2865,2890,2865,1000,2876125,00,0.00,N,3,0, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index d6535a01451c..4b3bdb4c99d4 100644 --- a/311320/day/candle-day-250.csv +++ b/311320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6740,6700,6950,6670,28945,195612340,00,0.00,N,2,40, 20250408,6700,7030,7030,6670,26343,179542640,00,0.00,N,5,-10, 20250407,6710,7000,7220,6700,56962,389966695,00,0.00,N,5,-380, 20250404,7090,7050,7730,6890,70434,516628140,00,0.00,N,5,-10, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index bf2ef6e017f6..ef0f63a519a0 100644 --- a/311390/day/candle-day-250.csv +++ b/311390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7590,7380,7740,7320,87473,656126145,00,0.00,N,2,210, 20250408,7380,7310,7790,7310,76112,571766345,00,0.00,N,2,20, 20250407,7360,7300,7440,7150,51437,375545555,00,0.00,N,2,60, 20250404,7300,7010,7300,6850,67135,476264970,00,0.00,N,2,270, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 3fb21c65e19f..f8ea2c75b316 100644 --- a/311690/day/candle-day-250.csv +++ b/311690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8980,9090,9360,8840,24684,222582810,00,0.00,N,5,-180, 20250408,9160,9230,9390,9100,7931,73225780,00,0.00,N,2,150, 20250407,9010,9740,9740,9010,35886,333076695,00,0.00,N,5,-870, 20250404,9880,9930,10090,9760,16603,164436165,00,0.00,N,5,-50, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index 77f5026b5fb1..477ae865ab12 100644 --- a/311960/day/candle-day-250.csv +++ b/311960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2900,2600,2900,2400,2147,5821645,00,0.00,N,2,350, 20250408,2550,2300,2600,1950,2957,6414030,00,0.00,N,2,260, 20250407,2290,2400,2600,1940,5442,10621388,00,0.00,N,2,10, 20250404,2280,2800,3000,2280,3795,9088310,00,0.00,N,4,-400, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 0b2425e02dda..c8fa3edaddd5 100644 --- a/312610/day/candle-day-250.csv +++ b/312610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1109,1180,1180,1100,64350,71807477,00,0.00,N,5,-47, 20250408,1156,1190,1190,1145,25265,29155196,00,0.00,N,2,6, 20250407,1150,1228,1228,1149,35243,41394845,00,0.00,N,5,-78, 20250404,1228,1227,1230,1202,9299,11366427,00,0.00,N,2,13, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index a3a6c9572211..5a126fb4b026 100644 --- a/313760/day/candle-day-250.csv +++ b/313760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6900,6240,6900,6230,436069,2921832010,00,0.00,N,2,670, 20250408,6230,5500,6320,5450,165142,993488450,00,0.00,N,2,590, 20250407,5640,5390,5920,5340,115937,644207550,00,0.00,N,2,250, 20250404,5390,6030,6340,5270,244934,1416544170,00,0.00,N,5,-690, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index 3f6adce3a6bc..0e0c7dffd5b6 100644 --- a/314130/day/candle-day-250.csv +++ b/314130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2410,2310,2565,2290,521617,1283818268,00,0.00,N,2,105, 20250408,2305,2305,2310,2220,73693,167662800,00,0.00,N,2,85, 20250407,2220,2360,2360,2215,78416,176826270,00,0.00,N,5,-145, 20250404,2365,2260,2470,2255,132610,316208575,00,0.00,N,2,115, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index c16ae9c61320..31b29f0e669d 100644 --- a/314140/day/candle-day-250.csv +++ b/314140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4870,4900,4980,4800,16376,79789555,00,0.00,N,5,-65, 20250408,4935,4990,5070,4890,16103,79866204,00,0.00,N,2,85, 20250407,4850,5140,5140,4765,46075,224430555,00,0.00,N,5,-300, 20250404,5150,5160,5210,5050,15764,80389510,00,0.00,N,2,10, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index fdcd026ce789..5b6703c0cbbb 100644 --- a/314930/day/candle-day-250.csv +++ b/314930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11000,11000,11260,10870,85435,938506570,00,0.00,N,5,-250, 20250408,11250,11100,11410,11020,101259,1138914280,00,0.00,N,2,300, 20250407,10950,11500,11520,10880,105154,1173121405,00,0.00,N,5,-970, 20250404,11920,11780,12260,11450,56517,668686035,00,0.00,N,2,10, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index dd1d3a238351..477cb2575276 100644 --- a/315640/day/candle-day-250.csv +++ b/315640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5200,5290,5600,5100,95638,507035805,00,0.00,N,5,-170, 20250408,5370,5430,5710,5270,101439,549926690,00,0.00,N,2,50, 20250407,5320,5540,5650,5250,94127,510014685,00,0.00,N,5,-410, 20250404,5730,5830,6020,5720,91666,536082005,00,0.00,N,5,-170, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index 464fb46a3443..3a736464faac 100644 --- a/316140/day/candle-day-250.csv +++ b/316140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15370,15400,15490,15010,2439577,37242819110,00,0.00,N,5,-120, 20250408,15490,15820,15860,15490,2482702,38840200575,00,0.00,N,5,-170, 20250407,15660,16050,16050,15590,2659674,41842897325,00,0.00,N,5,-780, 20250404,16440,16570,16620,16300,1773026,29170059840,00,0.00,N,5,-190, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index f992b3279257..80b96add2eb2 100644 --- a/317120/day/candle-day-250.csv +++ b/317120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2440,2540,2600,2430,20762,51618755,00,0.00,N,5,-100, 20250408,2540,2565,2615,2535,16247,41869629,00,0.00,N,5,-20, 20250407,2560,2730,2730,2560,42109,110108260,00,0.00,N,5,-170, 20250404,2730,2700,2790,2670,10947,29817870,00,0.00,N,5,-10, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index a82dcc330685..efc14bb29cc1 100644 --- a/317240/day/candle-day-250.csv +++ b/317240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,274,295,325,263,11457138,3389867366,00,0.00,N,5,-23, 20250408,297,317,322,289,6661775,2034082479,00,0.00,N,5,-25, 20250407,322,282,335,267,14366130,4401917495,00,0.00,N,2,40, 20250404,282,252,282,250,2475232,659277817,00,0.00,N,2,19, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 89aadcb9c76e..b7849545d211 100644 --- a/317330/day/candle-day-250.csv +++ b/317330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17490,18320,19070,17120,167410,2981327700,00,0.00,N,5,-1410, 20250408,18900,20000,20400,18500,148290,2877636400,00,0.00,N,5,-760, 20250407,19660,20100,20550,19660,135661,2719683820,00,0.00,N,5,-1490, 20250404,21150,20650,22150,20500,204239,4360286450,00,0.00,N,3,0, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 54109a590451..74d813c94070 100644 --- a/317400/day/candle-day-250.csv +++ b/317400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3015,3005,3120,3005,19048,57804077,00,0.00,N,5,-85, 20250408,3100,3125,3125,3020,20086,61712064,00,0.00,N,2,85, 20250407,3015,3145,3150,3010,50240,153110307,00,0.00,N,5,-135, 20250404,3150,3170,3280,3130,17591,55459145,00,0.00,N,5,-20, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 92b926f37f6c..355c1d57a66c 100644 --- a/317530/day/candle-day-250.csv +++ b/317530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7000,7530,7540,6930,104028,739440035,00,0.00,N,5,-250, 20250408,7250,7400,7650,6910,225306,1653709770,00,0.00,N,5,-50, 20250407,7300,7110,8070,7090,655524,4936044365,00,0.00,N,2,200, 20250404,7100,6800,7770,6150,414965,2928947020,00,0.00,N,2,580, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index 2be89e1e21be..d413aa857a26 100644 --- a/317690/day/candle-day-250.csv +++ b/317690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3600,3650,3795,3550,66161,241413520,00,0.00,N,5,-160, 20250408,3760,3850,3915,3740,41422,157702375,00,0.00,N,2,25, 20250407,3735,3820,3900,3710,85063,321362965,00,0.00,N,5,-265, 20250404,4000,3900,4050,3805,61708,243930075,00,0.00,N,5,-55, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index cb2fbaec2ac5..f597af41738a 100644 --- a/317770/day/candle-day-250.csv +++ b/317770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2945,3105,3250,2860,432714,1308591392,00,0.00,N,5,-240, 20250408,3185,3315,3380,3150,294703,949075140,00,0.00,N,5,-115, 20250407,3300,3220,3405,3100,434991,1432385652,00,0.00,N,2,50, 20250404,3250,3100,3330,3085,287254,919019798,00,0.00,N,2,60, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index 2b1a56875c13..1c57efb72210 100644 --- a/317830/day/candle-day-250.csv +++ b/317830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6900,6510,6930,6410,180500,1226495985,00,0.00,N,2,250, 20250408,6650,6640,6850,6610,80071,538528995,00,0.00,N,2,90, 20250407,6560,6880,7040,6300,94012,627128500,00,0.00,N,5,-620, 20250404,7180,7210,7280,6920,82972,588882825,00,0.00,N,2,20, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 3832be04b50b..c2b74e56b00e 100644 --- a/317850/day/candle-day-250.csv +++ b/317850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7080,7260,7280,7020,24747,175947810,00,0.00,N,5,-230, 20250408,7310,7050,7350,7020,64949,469608175,00,0.00,N,2,310, 20250407,7000,7470,7470,7000,96493,689880510,00,0.00,N,5,-630, 20250404,7630,7530,7700,7410,85375,642069505,00,0.00,N,5,-30, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 605087198d0e..bb4242588c3c 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5600,5400,5600,5400,1120,6254200,00,0.00,N,3,0, 20250408,5600,5350,5800,5350,301,1627100,00,0.00,N,2,150, 20250407,5450,5400,5450,5050,1061,5467950,00,0.00,N,5,-200, 20250404,5650,5650,5650,5600,2502,14135750,00,0.00,N,3,0, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index d5b4eac4953e..2a5a2b3089ac 100644 --- a/317870/day/candle-day-250.csv +++ b/317870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15850,16120,16120,15500,8495,133377430,00,0.00,N,5,-270, 20250408,16120,16880,16880,15760,10262,163840170,00,0.00,N,2,430, 20250407,15690,16300,16300,15540,9561,150629290,00,0.00,N,5,-610, 20250404,16300,16430,16430,15960,5769,92921080,00,0.00,N,2,40, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 82cb589a11ae..700584a6690e 100644 --- a/318000/day/candle-day-250.csv +++ b/318000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4105,4095,4415,4055,33261,140152025,00,0.00,N,2,10, 20250408,4095,4150,4220,4095,19837,81835750,00,0.00,N,5,-50, 20250407,4145,4495,4520,4105,43831,183099370,00,0.00,N,5,-350, 20250404,4495,4300,4495,4210,10363,44513929,00,0.00,N,2,195, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index 3477a85c4069..08b9d45aacad 100644 --- a/318010/day/candle-day-250.csv +++ b/318010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3335,3290,3355,3290,5285,17549290,00,0.00,N,5,-15, 20250408,3350,3335,3420,3275,11401,38192575,00,0.00,N,2,15, 20250407,3335,3430,3560,3260,16381,54823065,00,0.00,N,5,-95, 20250404,3430,3425,3615,3390,20049,70422590,00,0.00,N,2,10, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index 3a28f796120f..f036c867e178 100644 --- a/318020/day/candle-day-250.csv +++ b/318020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2635,2715,2725,2635,10666,28455145,00,0.00,N,5,-80, 20250408,2715,2700,2755,2700,7455,20382105,00,0.00,N,3,0, 20250407,2715,2840,2840,2710,9157,25174915,00,0.00,N,5,-125, 20250404,2840,2805,2855,2775,4724,13250585,00,0.00,N,2,15, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index 8d45fa6d187e..7f7861b9095d 100644 --- a/318160/day/candle-day-250.csv +++ b/318160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4760,4580,4800,4580,61940,291537335,00,0.00,N,2,165, 20250408,4595,4515,4660,4475,31721,145319700,00,0.00,N,2,80, 20250407,4515,4415,4515,4235,42415,185225465,00,0.00,N,2,35, 20250404,4480,4515,4615,4480,45820,206930625,00,0.00,N,5,-50, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index da4876661a55..fcb51115127d 100644 --- a/318410/day/candle-day-250.csv +++ b/318410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7680,7690,7700,7520,6645,50579910,00,0.00,N,5,-40, 20250408,7720,7610,7720,7440,10675,80366010,00,0.00,N,2,120, 20250407,7600,7730,7730,7520,7570,57379135,00,0.00,N,5,-190, 20250404,7790,7520,7790,7380,13092,97862170,00,0.00,N,2,220, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index bf22105e25c3..7da742927d70 100644 --- a/318660/day/candle-day-250.csv +++ b/318660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4600,4800,4800,4500,8,36600,00,0.00,N,5,-200, 20250408,4800,4500,4800,4500,2,9300,00,0.00,N,3,0, 20250407,4800,4500,4900,4500,36,169000,00,0.00,N,5,-100, 20250404,4900,4600,4990,4600,41,194290,00,0.00,N,2,200, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index f60a736be51c..e11566cb313e 100644 --- a/319400/day/candle-day-250.csv +++ b/319400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3225,3260,3305,3200,162086,527259030,00,0.00,N,5,-70, 20250408,3295,3255,3340,3235,267276,875577388,00,0.00,N,2,75, 20250407,3220,3285,3295,3170,296773,956421079,00,0.00,N,5,-135, 20250404,3355,3350,3430,3305,202381,679811364,00,0.00,N,5,-30, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 19ad5e4fea6b..1dd7689eb4f9 100644 --- a/319660/day/candle-day-250.csv +++ b/319660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16700,16500,17150,16280,186888,3130955615,00,0.00,N,2,130, 20250408,16570,17480,17670,16570,249894,4247779315,00,0.00,N,5,-320, 20250407,16890,16970,17480,16880,238324,4074155860,00,0.00,N,5,-1070, 20250404,17960,18400,18740,17500,376468,6804542675,00,0.00,N,5,-850, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 97f401d0b082..5a7fd3758943 100644 --- a/320000/day/candle-day-250.csv +++ b/320000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2780,2795,2855,2600,214809,577478110,00,0.00,N,5,-70, 20250408,2850,2765,2970,2765,171528,494728609,00,0.00,N,2,100, 20250407,2750,2990,2990,2655,284501,789177099,00,0.00,N,5,-250, 20250404,3000,3150,3205,2935,252104,770266774,00,0.00,N,5,-220, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index c1ce69d1b8dc..bd5ef4729918 100644 --- a/321260/day/candle-day-250.csv +++ b/321260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2075,2025,2080,2015,71272,146286174,00,0.00,N,2,45, 20250408,2030,2090,2130,2025,109317,226843780,00,0.00,N,5,-40, 20250407,2070,2180,2180,2040,99218,207386990,00,0.00,N,5,-120, 20250404,2190,2150,2205,2100,81503,174572021,00,0.00,N,2,20, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index 53d02410de66..01931aa30974 100644 --- a/321370/day/candle-day-250.csv +++ b/321370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1102,1129,1136,1085,225485,249363515,00,0.00,N,5,-26, 20250408,1128,1151,1172,1111,212071,240875680,00,0.00,N,5,-21, 20250407,1149,1194,1200,1125,279650,320785256,00,0.00,N,5,-79, 20250404,1228,1218,1239,1185,300019,360191468,00,0.00,N,3,0, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index 3d28e9b49e05..78d50e9b2422 100644 --- a/321550/day/candle-day-250.csv +++ b/321550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3005,3100,3125,2970,54578,164355412,00,0.00,N,5,-120, 20250408,3125,3075,3140,3060,23709,73250135,00,0.00,N,2,55, 20250407,3070,3080,3200,2980,72215,218608702,00,0.00,N,5,-80, 20250404,3150,3165,3255,3135,40162,127906139,00,0.00,N,5,-45, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 919ee8a2d10e..37c85a4ed896 100644 --- a/321820/day/candle-day-250.csv +++ b/321820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11150,11290,11390,10900,92763,1029606310,00,0.00,N,5,-200, 20250408,11350,12020,12020,11200,232531,2703872045,00,0.00,N,5,-240, 20250407,11590,11310,12100,11190,391524,4606782245,00,0.00,N,5,-100, 20250404,11690,11520,11950,10870,532412,6080695270,00,0.00,N,2,960, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index bf7b461e5e94..3c1e075bc2c1 100644 --- a/322000/day/candle-day-250.csv +++ b/322000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,23600,24550,24550,23550,55636,1332768650,00,0.00,N,5,-1050, 20250408,24650,25050,25400,24150,55787,1378595225,00,0.00,N,3,0, 20250407,24650,25450,25900,24550,106221,2655372700,00,0.00,N,5,-1850, 20250404,26500,24900,26700,24350,128623,3287909400,00,0.00,N,2,1900, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 688f5b395ab1..1d796fe13915 100644 --- a/322180/day/candle-day-250.csv +++ b/322180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4940,5000,5150,4815,86635,426210905,00,0.00,N,5,-110, 20250408,5050,5120,5210,4950,74742,376273570,00,0.00,N,5,-40, 20250407,5090,5360,5360,4770,242402,1204569525,00,0.00,N,5,-400, 20250404,5490,5790,5790,5380,96318,530690480,00,0.00,N,5,-300, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 5290fff42e4f..1b222d1924f2 100644 --- a/322310/day/candle-day-250.csv +++ b/322310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,18160,18600,18900,17860,14907,274042930,00,0.00,N,5,-520, 20250408,18680,19340,19470,18560,20022,380926820,00,0.00,N,2,10, 20250407,18670,20250,20250,18490,69195,1299335900,00,0.00,N,5,-1780, 20250404,20450,21000,21200,19980,19739,403949800,00,0.00,N,5,-650, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index eaab8d9cae07..c1e85f0b66c5 100644 --- a/322510/day/candle-day-250.csv +++ b/322510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5880,6130,6200,5800,124976,744454435,00,0.00,N,5,-270, 20250408,6150,6020,6290,5900,67956,419270430,00,0.00,N,2,180, 20250407,5970,6350,6440,5960,112903,689035280,00,0.00,N,5,-650, 20250404,6620,6300,6670,6300,62726,405026425,00,0.00,N,2,90, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index 7031698cdefc..6f2e0ed6d0b4 100644 --- a/322780/day/candle-day-250.csv +++ b/322780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1090,1170,1170,1065,942980,1031960415,00,0.00,N,5,-93, 20250408,1183,950,1196,950,3155851,3548754699,00,0.00,N,2,233, 20250407,950,948,963,940,324865,308379920,00,0.00,N,2,1, 20250404,949,944,972,912,237025,223515018,00,0.00,N,2,7, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index 4832b4e959d7..4e8d771aba42 100644 --- a/322970/day/candle-day-250.csv +++ b/322970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2395,2400,2400,2300,25,57895,00,0.00,N,2,5, 20250408,2390,2400,2400,2060,2282,4963040,00,0.00,N,2,15, 20250407,2375,2200,2375,2200,6,13375,00,0.00,N,5,-20, 20250404,2395,2395,2395,2395,1,2395,00,0.00,N,2,20, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index 6abe455d6579..692086ba872d 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,161,161,161,161,0,0,00,0.00,Y,3,0, +20250409,161,161,161,161,0,0,00,0.00,Y,3,0, +20250408,161,161,161,161,0,0,00,0.00,Y,0,0, 20250407,161,161,161,161,0,0,00,0.00,Y,0,0, 20250404,161,161,161,161,0,0,00,0.00,N,0,0, 20250403,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 9e98d895b1e8..c4341e4e7a81 100644 --- a/323280/day/candle-day-250.csv +++ b/323280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,18550,16450,19560,16440,1153012,21324824290,00,0.00,N,2,1290, 20250408,17260,19510,20000,17050,864301,15538958275,00,0.00,N,5,-1840, 20250407,19100,22250,22300,18700,563038,11432260710,00,0.00,N,5,-4150, 20250404,23250,22100,23650,22100,318265,7267697725,00,0.00,N,2,200, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index fe9de166d723..67dc4aacb3b0 100644 --- a/323350/day/candle-day-250.csv +++ b/323350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5520,5760,5780,5300,69070,376654545,00,0.00,N,5,-280, 20250408,5800,5850,5930,5700,33671,196251160,00,0.00,N,3,0, 20250407,5800,5830,5970,5630,67967,389675815,00,0.00,N,5,-450, 20250404,6250,5800,6260,5770,39519,235542390,00,0.00,N,2,280, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index b53262d89bf6..5fd06f8d8c88 100644 --- a/323410/day/candle-day-250.csv +++ b/323410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,19800,20450,20750,19800,689540,13879125675,00,0.00,N,5,-750, 20250408,20550,21150,21300,20550,626940,13067871425,00,0.00,N,5,-400, 20250407,20950,21150,21150,20550,637062,13288238525,00,0.00,N,5,-950, 20250404,21900,21800,22650,21400,796053,17370038275,00,0.00,N,2,50, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index 01cbe876179a..9d72c257348a 100644 --- a/323990/day/candle-day-250.csv +++ b/323990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7400,7670,7820,6970,74403,552858605,00,0.00,N,5,-340, 20250408,7740,7980,7980,7670,42211,327840985,00,0.00,N,5,-30, 20250407,7770,7920,8060,7740,77313,604301430,00,0.00,N,5,-520, 20250404,8290,7680,8500,7680,65349,521921670,00,0.00,N,2,390, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index 3c796b1225d9..96223ce00f00 100644 --- a/326030/day/candle-day-250.csv +++ b/326030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,95400,97400,98900,94900,151669,14559751500,00,0.00,N,5,-3700, 20250408,99100,97500,100700,96800,127006,12530407900,00,0.00,N,2,3200, 20250407,95900,98300,99100,95700,208248,20191127550,00,0.00,N,5,-6400, 20250404,102300,103300,105100,101000,125078,12863752400,00,0.00,N,5,-2600, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index a863fb4f541f..0f109e47879f 100644 --- a/327260/day/candle-day-250.csv +++ b/327260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5150,5140,5220,5000,33058,169486140,00,0.00,N,5,-30, 20250408,5180,4905,6150,4905,313441,1710340665,00,0.00,N,2,340, 20250407,4840,5710,5840,4805,124593,635599010,00,0.00,N,5,-860, 20250404,5700,5670,5970,5670,18355,106073440,00,0.00,N,5,-200, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index 37bd12fcf891..9b9fd9afb873 100644 --- a/327610/day/candle-day-250.csv +++ b/327610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3925,3990,4000,3790,5614,21485955,00,0.00,N,5,-115, 20250408,4040,4100,4100,3800,3848,14847180,00,0.00,N,5,-35, 20250407,4075,4150,4150,3850,105,413350,00,0.00,N,5,-40, 20250404,4115,4200,4200,4000,7200,29369755,00,0.00,N,5,-30, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index cce2cae019f1..2957b770acc0 100644 --- a/328130/day/candle-day-250.csv +++ b/328130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,43250,43150,45700,42450,268813,11758219825,00,0.00,N,5,-900, 20250408,44150,46350,46650,44100,253518,11354548200,00,0.00,N,5,-1150, 20250407,45300,45950,46950,45300,228325,10488635100,00,0.00,N,5,-3300, 20250404,48600,48050,49600,46850,273225,13218844575,00,0.00,N,5,-50, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index 38e6e9cc8eff..819424239325 100644 --- a/328380/day/candle-day-250.csv +++ b/328380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,942,882,946,873,228023,209995116,00,0.00,N,2,60, 20250408,882,875,900,863,36903,32613358,00,0.00,N,2,1, 20250407,881,891,908,832,117323,102671652,00,0.00,N,5,-19, 20250404,900,894,904,887,48318,43268728,00,0.00,N,5,-5, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index 958cd07f1227..c4d969b7a649 100644 --- a/329180/day/candle-day-250.csv +++ b/329180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,293500,301500,303000,287500,405588,118689841750,00,0.00,N,5,-1000, 20250408,294500,285500,295500,285500,288828,84448969250,00,0.00,N,2,19000, 20250407,275500,284000,289000,275500,333671,93710604500,00,0.00,N,5,-24500, 20250404,300000,291500,309000,291500,341845,102267901750,00,0.00,N,2,4500, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index a6cf3157d3ab..ea61355cbf96 100644 --- a/330350/day/candle-day-250.csv +++ b/330350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6010,5960,6100,5920,11032,66249185,00,0.00,N,5,-50, 20250408,6060,5980,6180,5980,7535,46003415,00,0.00,N,2,90, 20250407,5970,6160,6190,5960,24171,146360945,00,0.00,N,5,-260, 20250404,6230,6080,6240,5720,23762,144809175,00,0.00,N,2,140, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 523cb5c6efc0..fc7dfdb5196e 100644 --- a/330590/day/candle-day-250.csv +++ b/330590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3305,3365,3395,3275,265504,880087353,00,0.00,N,5,-60, 20250408,3365,3380,3425,3365,178442,606749159,00,0.00,N,5,-15, 20250407,3380,3450,3460,3275,589472,1973931405,00,0.00,N,5,-115, 20250404,3495,3510,3520,3465,177376,619586242,00,0.00,N,5,-15, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index e63d956487b6..f341e0a7485d 100644 --- a/330730/day/candle-day-250.csv +++ b/330730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3740,3680,3775,3650,42765,158304330,00,0.00,N,5,-35, 20250408,3775,3655,3800,3655,83264,311808621,00,0.00,N,2,165, 20250407,3610,3650,3750,3595,101008,368627845,00,0.00,N,5,-140, 20250404,3750,3685,3760,3650,99048,366614810,00,0.00,N,2,40, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index 8a7f4abee69c..5ef8abce2662 100644 --- a/330860/day/candle-day-250.csv +++ b/330860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9370,9410,9700,9110,22003,206124935,00,0.00,N,5,-130, 20250408,9500,9830,10130,9500,27878,275370590,00,0.00,N,5,-240, 20250407,9740,10010,10200,9650,35418,347880760,00,0.00,N,5,-650, 20250404,10390,10110,10650,10090,34137,350968360,00,0.00,N,5,-80, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index d75b0f43941f..f4c6f04605f7 100644 --- a/331380/day/candle-day-250.csv +++ b/331380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1573,1605,1605,1490,121611,186816021,00,0.00,N,5,-3, 20250408,1576,1626,1689,1557,105315,170359212,00,0.00,N,5,-55, 20250407,1631,1660,1719,1625,203334,334728643,00,0.00,N,5,-89, 20250404,1720,1740,1768,1703,45478,78836834,00,0.00,N,5,-41, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 1db28a7af932..ab278132d24f 100644 --- a/331520/day/candle-day-250.csv +++ b/331520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,825,1044,1060,825,7037605,6577820856,00,0.00,N,5,-178, 20250408,1003,935,1120,909,16682028,17389430977,00,0.00,N,2,55, 20250407,948,972,999,914,6386705,6115813755,00,0.00,N,2,3, 20250404,945,830,976,789,8508113,7770007070,00,0.00,N,2,104, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 79aadab2b629..96515942d47e 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250408,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250407,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250404,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 88c4bea79b49..7996137377a3 100644 --- a/331920/day/candle-day-250.csv +++ b/331920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2630,2790,2800,2620,36571,97931730,00,0.00,N,5,-160, 20250408,2790,2760,2820,2755,9162,25553508,00,0.00,N,2,30, 20250407,2760,2900,2900,2710,28541,79257955,00,0.00,N,5,-140, 20250404,2900,2800,2900,2785,33824,95059980,00,0.00,N,2,50, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index 5f86c24ca0c4..abf7f33b4d81 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, -20250407,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250409,3090,3450,3450,3090,306,945900,00,0.00,N,2,90, +20250408,3000,3000,3000,3000,0,0,00,0.00,N,3,0, +20250407,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250404,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250403,3000,2700,3090,2700,153,457950,00,0.00,N,2,310, 20250402,2690,2690,2690,2690,195,524550,00,0.00,N,3,0, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index 81d4655250d8..b44a1cbc4431 100644 --- a/332290/day/candle-day-250.csv +++ b/332290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1010,1046,1052,1007,255500,262176083,00,0.00,N,5,-36, 20250408,1046,1031,1071,1011,249775,258340746,00,0.00,N,2,24, 20250407,1022,1006,1032,997,219621,221765008,00,0.00,N,2,1, 20250404,1021,1020,1054,1001,284770,290611173,00,0.00,N,5,-13, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index c81e853e90ab..e1148501565b 100644 --- a/332370/day/candle-day-250.csv +++ b/332370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4185,4410,4485,4185,23329,101850340,00,0.00,N,5,-270, 20250408,4455,4240,4525,4240,23171,102596805,00,0.00,N,2,215, 20250407,4240,4625,4645,4240,26755,118661130,00,0.00,N,5,-445, 20250404,4685,4655,4685,4580,11500,53338850,00,0.00,N,3,0, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index f71fb5d6d883..c5c4856848a7 100644 --- a/332570/day/candle-day-250.csv +++ b/332570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2835,2825,2895,2780,465080,1321803319,00,0.00,N,5,-15, 20250408,2850,2980,3030,2840,586626,1711991314,00,0.00,N,5,-35, 20250407,2885,3080,3120,2885,740028,2179188854,00,0.00,N,5,-305, 20250404,3190,3130,3270,3080,473823,1496876273,00,0.00,N,2,30, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index 9dd4edda57e3..c0041f9b3bd2 100644 --- a/333050/day/candle-day-250.csv +++ b/333050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1499,1265,1644,1246,7211746,10736662725,00,0.00,N,2,234, 20250408,1265,1266,1275,1242,66354,83520231,00,0.00,N,5,-2, 20250407,1267,1244,1267,1205,68961,84419527,00,0.00,N,2,10, 20250404,1257,1213,1257,1213,46600,57149085,00,0.00,N,2,21, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index 5f5be9cbb3b3..47ac5fb66f6d 100644 --- a/333430/day/candle-day-250.csv +++ b/333430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3785,3980,4215,3710,1118653,4349045429,00,0.00,N,2,5, 20250408,3780,3680,3840,3650,280972,1058685164,00,0.00,N,2,210, 20250407,3570,3875,3880,3570,331870,1207763905,00,0.00,N,5,-400, 20250404,3970,3885,4070,3840,196776,776999770,00,0.00,N,2,30, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index 61d71d5615fe..612bd7c01c15 100644 --- a/333620/day/candle-day-250.csv +++ b/333620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6350,6510,6670,6310,27044,174624070,00,0.00,N,5,-180, 20250408,6530,6900,6940,6450,63290,420704385,00,0.00,N,5,-270, 20250407,6800,7150,7180,6640,71845,491222180,00,0.00,N,5,-660, 20250404,7460,7300,7580,7150,24913,183901845,00,0.00,N,2,110, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 6508944fd214..01860845be8f 100644 --- a/334890/day/candle-day-250.csv +++ b/334890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4470,4480,4495,4370,86586,384242665,00,0.00,N,5,-15, 20250408,4485,4475,4500,4445,40707,182275727,00,0.00,N,2,10, 20250407,4475,4645,4645,4475,95457,431202336,00,0.00,N,5,-185, 20250404,4660,4690,4690,4610,61290,284848350,00,0.00,N,5,-50, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index 474459448c22..dd033cb2ca39 100644 --- a/334970/day/candle-day-250.csv +++ b/334970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3710,3780,3835,3625,143263,530657527,00,0.00,N,5,-70, 20250408,3780,3805,3830,3675,211307,788592680,00,0.00,N,5,-15, 20250407,3795,3950,3950,3705,194283,733598990,00,0.00,N,5,-165, 20250404,3960,4000,4025,3865,227151,890541715,00,0.00,N,5,-30, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index 5f5f7eb06713..c01ee979e2e3 100644 --- a/335810/day/candle-day-250.csv +++ b/335810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2540,2615,2635,2510,12816,32977790,00,0.00,N,5,-95, 20250408,2635,2665,2665,2595,11316,29624865,00,0.00,N,3,0, 20250407,2635,2765,2765,2605,11826,31534035,00,0.00,N,5,-135, 20250404,2770,2755,2775,2690,13329,36289985,00,0.00,N,5,-10, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index bfe4f9ae605c..52faab9c568c 100644 --- a/335870/day/candle-day-250.csv +++ b/335870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2115,2230,2355,2055,54572,117733630,00,0.00,N,5,-115, 20250408,2230,2375,2380,2165,45236,100932685,00,0.00,N,2,30, 20250407,2200,2380,2380,2190,66796,149760335,00,0.00,N,5,-190, 20250404,2390,2395,2395,2205,86459,199068502,00,0.00,N,5,-10, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 46317f427cf5..3a4aa9f76eb6 100644 --- a/335890/day/candle-day-250.csv +++ b/335890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6410,6500,6630,6380,422741,2738193205,00,0.00,N,5,-240, 20250408,6650,6770,6910,6600,415173,2795202755,00,0.00,N,2,10, 20250407,6640,6920,6920,6610,606680,4080199115,00,0.00,N,5,-550, 20250404,7190,7100,7310,6990,376274,2690904650,00,0.00,N,2,60, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index 6225cdc8879b..10935650599f 100644 --- a/336040/day/candle-day-250.csv +++ b/336040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4000,4000,4000,4000,2,8000,00,0.00,N,3,0, 20250408,4000,4000,4000,3800,13,50000,00,0.00,N,3,0, 20250407,4000,3900,4000,3900,20,79000,00,0.00,N,2,100, 20250404,3900,3900,3900,3900,0,0,00,0.00,N,3,0, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index f0adb5b7b944..fee583212262 100644 --- a/336060/day/candle-day-250.csv +++ b/336060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1227,1190,1240,1161,415893,500123756,00,0.00,N,2,37, 20250408,1190,1137,1210,1137,243995,286355350,00,0.00,N,2,50, 20250407,1140,1191,1230,1140,258943,302360614,00,0.00,N,5,-90, 20250404,1230,1190,1235,1170,229694,274417464,00,0.00,N,2,33, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 153bc721a9e6..ac5d997bc6b3 100644 --- a/336260/day/candle-day-250.csv +++ b/336260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12770,12760,13660,12670,172030,2232708370,00,0.00,N,5,-560, 20250408,13330,13560,13950,13310,135553,1843551170,00,0.00,N,2,20, 20250407,13310,14000,14220,13300,202818,2760344645,00,0.00,N,5,-1190, 20250404,14500,12870,14560,12870,293715,4077529710,00,0.00,N,2,1400, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index 5efddbd61114..e13d3903d2a5 100644 --- a/336370/day/candle-day-250.csv +++ b/336370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6800,7090,7250,6750,207492,1434577250,00,0.00,N,5,-380, 20250408,7180,7010,7460,6960,168277,1199179415,00,0.00,N,2,320, 20250407,6860,7220,7490,6840,224641,1571581570,00,0.00,N,5,-640, 20250404,7500,7210,7670,7210,142063,1055964880,00,0.00,N,2,140, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index ea5883cc10c9..ddc5ad9dc772 100644 --- a/336570/day/candle-day-250.csv +++ b/336570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6920,7120,7240,6870,712746,5005687850,00,0.00,N,5,-260, 20250408,7180,7270,7360,7090,922811,6659855750,00,0.00,N,2,190, 20250407,6990,7070,7220,6950,1226365,8678351170,00,0.00,N,5,-400, 20250404,7390,7160,7600,7120,1884941,13923480415,00,0.00,N,2,140, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 3fac0bc823af..6fcc4f3a4081 100644 --- a/336680/day/candle-day-250.csv +++ b/336680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8050,7920,8150,7900,23030,184491415,00,0.00,N,5,-90, 20250408,8140,8250,8330,8090,14638,119477000,00,0.00,N,5,-60, 20250407,8200,8370,8400,8170,22917,188596850,00,0.00,N,5,-410, 20250404,8610,8550,8650,8450,10523,89670465,00,0.00,N,2,10, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 411b0571c0d9..3731e163725d 100644 --- a/337840/day/candle-day-250.csv +++ b/337840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9000,9000,9800,8630,990,8903090,00,0.00,N,2,130, 20250408,8870,8970,8970,8500,3933,34089940,00,0.00,N,5,-10, 20250407,8880,9370,9370,8510,1102,9863530,00,0.00,N,5,-320, 20250404,9200,9380,9400,8610,466,4186490,00,0.00,N,3,0, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index 4053c3246ca5..b091da5f46db 100644 --- a/337930/day/candle-day-250.csv +++ b/337930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5570,5620,5770,5480,92355,515751110,00,0.00,N,5,-230, 20250408,5800,5820,6010,5720,65318,381974110,00,0.00,N,2,30, 20250407,5770,6110,6200,5720,144420,846399070,00,0.00,N,5,-480, 20250404,6250,5990,6250,5990,72506,443196140,00,0.00,N,2,120, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 950cf1508a63..5748f3d82087 100644 --- a/338100/day/candle-day-250.csv +++ b/338100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4320,4445,4445,4305,17887,77531935,00,0.00,N,5,-70, 20250408,4390,4490,4490,4335,15363,67267790,00,0.00,N,2,50, 20250407,4340,4465,4465,4295,50867,220778173,00,0.00,N,5,-125, 20250404,4465,4470,4475,4430,12982,57808368,00,0.00,N,5,-5, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index 7d3d08991fa3..a2c708c4691d 100644 --- a/338220/day/candle-day-250.csv +++ b/338220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15820,15990,16450,15490,45595,722348705,00,0.00,N,5,-280, 20250408,16100,16470,16790,16000,64066,1048343055,00,0.00,N,5,-140, 20250407,16240,17210,17500,16190,129958,2156822730,00,0.00,N,5,-2010, 20250404,18250,17600,18410,17600,67632,1213164730,00,0.00,N,2,180, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index 20d370e71646..946172f6edfc 100644 --- a/338840/day/candle-day-250.csv +++ b/338840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6140,5630,6380,5550,140863,837924230,00,0.00,N,2,470, 20250408,5670,5510,5770,5510,29187,165032220,00,0.00,N,2,190, 20250407,5480,5550,5810,5330,80462,440802385,00,0.00,N,5,-470, 20250404,5950,5820,6020,5710,39763,231510260,00,0.00,N,3,0, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index 1f634128e05c..d15cbbb8117e 100644 --- a/339770/day/candle-day-250.csv +++ b/339770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5830,6010,6030,5750,82484,486006320,00,0.00,N,5,-180, 20250408,6010,6010,6160,5970,108359,659713465,00,0.00,N,2,130, 20250407,5880,5850,6010,5770,110415,654442190,00,0.00,N,5,-130, 20250404,6010,5700,6100,5680,156757,937402965,00,0.00,N,2,240, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index 50cc86d2067f..73a2fe85e5ba 100644 --- a/339950/day/candle-day-250.csv +++ b/339950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2915,3000,3070,2780,3907712,11498824992,00,0.00,N,5,-135, 20250408,3050,2780,3220,2750,20799780,62762181027,00,0.00,N,5,-15, 20250407,3065,2555,3065,2390,17555802,48289444553,00,0.00,N,1,705, 20250404,2360,2025,2365,1990,2488949,5590019888,00,0.00,N,2,280, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index 125e6553f48d..c935599f835a 100644 --- a/340360/day/candle-day-250.csv +++ b/340360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1523,1540,1570,1427,1533150,2292690796,00,0.00,N,5,-51, 20250408,1574,1578,1583,1497,1005288,1545555420,00,0.00,N,5,-3, 20250407,1577,1588,1588,1516,735462,1136918363,00,0.00,N,5,-11, 20250404,1588,1579,1588,1513,753211,1162907386,00,0.00,N,2,18, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index 9f029dd99254..f31bbbc2ca8d 100644 --- a/340440/day/candle-day-250.csv +++ b/340440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1097,1103,1105,1082,47842,52243843,00,0.00,N,2,2, 20250408,1095,1115,1124,1095,81849,90371956,00,0.00,N,5,-20, 20250407,1115,1158,1158,1110,58744,65976172,00,0.00,N,5,-45, 20250404,1160,1171,1179,1143,32281,37374643,00,0.00,N,5,-11, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index b99bc58b9c65..f07dd88dff83 100644 --- a/340570/day/candle-day-250.csv +++ b/340570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,65700,66300,68200,64200,49631,3271577050,00,0.00,N,5,-1600, 20250408,67300,71300,71300,66600,53926,3674344950,00,0.00,N,5,-1700, 20250407,69000,70000,71500,67200,62459,4330243500,00,0.00,N,5,-3500, 20250404,72500,71100,73500,70700,42170,3033243700,00,0.00,N,5,-200, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 175765374619..b20abb7d4c69 100644 --- a/340810/day/candle-day-250.csv +++ b/340810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3380,3490,3540,3380,19964,68870555,00,0.00,N,5,-110, 20250408,3490,3435,3550,3400,32855,114704630,00,0.00,N,2,55, 20250407,3435,3520,3520,3300,36255,122809911,00,0.00,N,5,-125, 20250404,3560,3665,3665,3475,33925,120797063,00,0.00,N,5,-65, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index 3465f14ea12e..d0272d58d193 100644 --- a/340930/day/candle-day-250.csv +++ b/340930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1534,1503,1650,1455,204131,315294277,00,0.00,N,2,29, 20250408,1505,1561,1638,1505,177870,277893654,00,0.00,N,5,-56, 20250407,1561,1654,1655,1510,139069,218940154,00,0.00,N,5,-134, 20250404,1695,1621,1769,1621,182523,311853182,00,0.00,N,2,15, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 65bad848170b..06ae7449e90a 100644 --- a/341170/day/candle-day-250.csv +++ b/341170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1496,1500,1500,1400,21,30772,00,0.00,N,2,96, 20250408,1400,1500,1500,1200,1781,2170949,00,0.00,N,3,0, 20250407,1400,1200,1400,1200,7019,8449900,00,0.00,N,2,1, 20250404,1399,1399,1400,1399,45,62959,00,0.00,N,5,-1, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index c2604888d3ff..5022b11c1170 100644 --- a/341310/day/candle-day-250.csv +++ b/341310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,798,799,799,595,24,17980,00,0.00,N,2,99, 20250408,699,699,699,699,1,699,00,0.00,N,3,0, 20250407,699,699,699,699,1,699,00,0.00,N,3,0, 20250404,699,699,699,699,1,699,00,0.00,N,3,0, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index 852a955010c6..c4a338d9f259 100644 --- a/343090/day/candle-day-250.csv +++ b/343090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1541,1596,1611,1407,22813,34383834,00,0.00,N,5,-71, 20250408,1612,1629,1650,1515,10878,17284139,00,0.00,N,5,-21, 20250407,1633,1675,1684,1526,7321,11671738,00,0.00,N,5,-51, 20250404,1684,1650,1798,1604,3618,6022563,00,0.00,N,2,9, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index e876d01186b6..fbcc539c17d2 100644 --- a/344820/day/candle-day-250.csv +++ b/344820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,29500,30000,30200,29450,19030,564395150,00,0.00,N,5,-650, 20250408,30150,29700,30600,29650,15940,481484050,00,0.00,N,2,550, 20250407,29600,30100,30300,29300,36280,1073942000,00,0.00,N,5,-800, 20250404,30400,30400,30600,30150,18725,567470875,00,0.00,N,3,0, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index 22712ff49432..2351db74662f 100644 --- a/344860/day/candle-day-250.csv +++ b/344860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1925,1799,1927,1762,157052,294878310,00,0.00,N,2,107, 20250408,1818,1702,1873,1702,190683,347473878,00,0.00,N,2,116, 20250407,1702,1793,1799,1617,102015,176035578,00,0.00,N,5,-91, 20250404,1793,1779,1793,1704,68763,119613145,00,0.00,N,5,-7, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index b54935fa92a4..9d99dd6c3f20 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250408,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250407,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250404,1100,1100,1100,1100,0,0,00,0.00,N,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 71b379cfd592..b933ed39b710 100644 --- a/347000/day/candle-day-250.csv +++ b/347000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2080,2120,2125,1983,125580,253534152,00,0.00,N,5,-40, 20250408,2120,2125,2165,2010,32604,69416470,00,0.00,N,3,0, 20250407,2120,2140,2185,2040,35889,76807105,00,0.00,N,5,-80, 20250404,2200,2165,2220,2155,38305,83797861,00,0.00,N,2,10, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index b7f2c7bb3ca9..5fdaf12089f9 100644 --- a/347700/day/candle-day-250.csv +++ b/347700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6340,6160,6610,5970,181675,1137281110,00,0.00,N,2,180, 20250408,6160,6340,6630,6000,242516,1519655460,00,0.00,N,2,140, 20250407,6020,6800,6800,5970,330226,2084006380,00,0.00,N,5,-880, 20250404,6900,6930,7240,6770,136469,947067940,00,0.00,N,5,-200, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index 105df7233777..6e7e37901763 100644 --- a/347740/day/candle-day-250.csv +++ b/347740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1997,2025,2055,1974,50806,102104976,00,0.00,N,5,-23, 20250408,2020,2010,2045,2010,22128,44953910,00,0.00,N,2,15, 20250407,2005,2070,2070,1988,45144,90653512,00,0.00,N,5,-85, 20250404,2090,2075,2095,2040,22744,47101125,00,0.00,N,5,-10, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index b79266784e43..89ea997df2b1 100644 --- a/347770/day/candle-day-250.csv +++ b/347770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1458,1436,1493,1436,23910,34689713,00,0.00,N,5,-19, 20250408,1477,1452,1534,1452,33024,48804813,00,0.00,N,2,13, 20250407,1464,1507,1516,1447,39218,57412324,00,0.00,N,5,-43, 20250404,1507,1492,1529,1471,20681,30746912,00,0.00,N,2,2, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 5917e9fb9c50..75600e7e3d63 100644 --- a/347850/day/candle-day-250.csv +++ b/347850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,42650,41300,43600,40900,72537,3070414775,00,0.00,N,2,100, 20250408,42550,42750,43250,41250,86911,3691033475,00,0.00,N,2,750, 20250407,41800,43000,43200,40500,114030,4730468300,00,0.00,N,5,-3650, 20250404,45450,45200,46100,43900,91620,4116001425,00,0.00,N,5,-350, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index 52853644bdf6..d431873ea36a 100644 --- a/347860/day/candle-day-250.csv +++ b/347860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1273,1291,1314,1255,203949,259687666,00,0.00,N,5,-18, 20250408,1291,1282,1324,1282,266022,344968578,00,0.00,N,2,9, 20250407,1282,1337,1341,1260,378994,486433727,00,0.00,N,5,-66, 20250404,1348,1390,1404,1311,529242,712105572,00,0.00,N,5,-42, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index fdb6d5d0b6c9..51b1d18f53b3 100644 --- a/347890/day/candle-day-250.csv +++ b/347890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5160,5010,5210,5010,14009,71099430,00,0.00,N,5,-20, 20250408,5180,5050,5240,5050,9628,49158225,00,0.00,N,2,80, 20250407,5100,5250,5550,5010,13746,71726560,00,0.00,N,5,-160, 20250404,5260,5180,5260,5090,5925,30470490,00,0.00,N,2,110, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 60e8501ec741..6b347edffa2d 100644 --- a/348030/day/candle-day-250.csv +++ b/348030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4600,4670,4670,4240,4307,19567250,00,0.00,N,5,-70, 20250408,4670,4600,4720,4525,10305,47774285,00,0.00,N,2,35, 20250407,4635,4570,4640,4135,19388,88689102,00,0.00,N,2,60, 20250404,4575,3965,4580,3910,42998,186776034,00,0.00,N,2,595, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 88c13b2fa137..9582efa74f0c 100644 --- a/348080/day/candle-day-250.csv +++ b/348080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,594,645,659,556,237384,142730302,00,0.00,N,5,-35, 20250408,629,745,759,614,378565,257470630,00,0.00,N,5,-106, 20250407,735,699,756,686,331572,240311971,00,0.00,N,5,-3, 20250404,738,729,750,701,400197,293067017,00,0.00,N,2,23, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index f57679b0f369..f31b76be2bd8 100644 --- a/348150/day/candle-day-250.csv +++ b/348150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5300,5760,6470,5200,4441892,26571227700,00,0.00,N,2,190, 20250408,5110,3940,5110,3905,542894,2644635415,00,0.00,N,1,1175, 20250407,3935,4080,4150,3730,30464,120641334,00,0.00,N,5,-260, 20250404,4195,4005,4222,4005,18534,76794339,00,0.00,N,2,80, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index d8378f6f73ed..5507a9f3c659 100644 --- a/348210/day/candle-day-250.csv +++ b/348210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,51300,53600,53600,50700,63523,3281762900,00,0.00,N,5,-1800, 20250408,53100,53500,54200,52200,36270,1931060200,00,0.00,N,2,1600, 20250407,51500,52100,53100,51500,77888,4055727800,00,0.00,N,5,-4200, 20250404,55700,56900,57500,53700,93282,5170215850,00,0.00,N,5,-1800, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 0b21244171a8..292e5be1e013 100644 --- a/348340/day/candle-day-250.csv +++ b/348340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,21450,21650,22550,21100,35671,775047850,00,0.00,N,5,-800, 20250408,22250,23100,23300,22050,23875,541539525,00,0.00,N,5,-250, 20250407,22500,23250,23550,22500,49588,1137565325,00,0.00,N,5,-2150, 20250404,24650,25500,26200,23250,103342,2559617975,00,0.00,N,5,-150, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index 9e50b0f4d40f..286582405255 100644 --- a/348350/day/candle-day-250.csv +++ b/348350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6380,6310,6540,6310,7121,45493750,00,0.00,N,5,-160, 20250408,6540,6450,6680,6450,9693,63599330,00,0.00,N,2,110, 20250407,6430,6830,6830,6400,33079,215149830,00,0.00,N,5,-460, 20250404,6890,6760,6920,6660,12489,84780460,00,0.00,N,2,100, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index 18dd081b5457..ec834f5964eb 100644 --- a/348370/day/candle-day-250.csv +++ b/348370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,58000,59800,61600,57000,206355,12130148200,00,0.00,N,5,-3200, 20250408,61200,62900,63300,60700,108514,6735326100,00,0.00,N,2,200, 20250407,61000,61000,63200,60300,146840,9050605200,00,0.00,N,5,-4100, 20250404,65100,63200,69200,62000,373448,24393184350,00,0.00,N,2,200, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 38146d6a4bf2..b49571792120 100644 --- a/348950/day/candle-day-250.csv +++ b/348950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2555,2580,2580,2460,781788,1970413824,00,0.00,N,5,-25, 20250408,2580,2585,2620,2570,438018,1135535756,00,0.00,N,2,5, 20250407,2575,2635,2635,2520,955780,2462481622,00,0.00,N,5,-75, 20250404,2650,2650,2650,2605,305375,801682252,00,0.00,N,2,5, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index e58eb29a7e87..fe74d104aebf 100644 --- a/350520/day/candle-day-250.csv +++ b/350520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4000,4000,4085,3990,96176,386119915,00,0.00,N,5,-80, 20250408,4080,4090,4090,4050,6914,28081215,00,0.00,N,2,25, 20250407,4055,4150,4150,4020,110471,448522780,00,0.00,N,5,-60, 20250404,4115,4125,4125,4085,17014,69697590,00,0.00,N,3,0, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index e16cbf71ef77..18ea39b92f62 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7080,7080,7080,7080,200,1416000,00,0.00,N,5,-210, 20250408,7290,7290,7290,7290,200,1458000,00,0.00,N,5,-210, 20250407,7500,7270,7500,7270,200,1492430,00,0.00,N,5,-330, 20250404,7830,6730,7830,6720,76,512180,00,0.00,N,5,-60, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index 1b612c175a3b..3fecd96562c9 100644 --- a/351320/day/candle-day-250.csv +++ b/351320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2580,2625,2700,2580,117705,307593660,00,0.00,N,5,-45, 20250408,2625,2600,2665,2560,95386,249599395,00,0.00,N,2,60, 20250407,2565,2590,2610,2480,63130,161699685,00,0.00,N,2,15, 20250404,2550,2555,2565,2480,71408,181030405,00,0.00,N,5,-5, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index 48d7529fab34..f02a3cda628c 100644 --- a/351330/day/candle-day-250.csv +++ b/351330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6170,6030,6200,6000,24845,151164195,00,0.00,N,2,10, 20250408,6160,6200,6410,6160,24648,154189550,00,0.00,N,3,0, 20250407,6160,6640,6640,6130,62105,388377600,00,0.00,N,5,-540, 20250404,6700,6410,6780,6400,25483,167893970,00,0.00,N,2,70, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index 820881f7ca1e..1368b20497bb 100644 --- a/351870/day/candle-day-250.csv +++ b/351870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7120,6710,7120,6690,25544,174389155,00,0.00,N,2,300, 20250408,6820,7060,7600,6760,79579,570036060,00,0.00,N,5,-200, 20250407,7020,7450,7450,6970,24880,176622620,00,0.00,N,5,-550, 20250404,7570,6880,7570,6880,34503,250816055,00,0.00,N,2,420, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index c9215519a033..d7f97c2d9870 100644 --- a/352090/day/candle-day-250.csv +++ b/352090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3105,3125,3185,3070,89975,278940791,00,0.00,N,5,-70, 20250408,3175,3200,3230,3135,51127,162670514,00,0.00,N,5,-15, 20250407,3190,3250,3275,3090,111074,349831415,00,0.00,N,5,-90, 20250404,3280,3205,3290,3195,70675,228928260,00,0.00,N,2,20, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 6ef380a16d7a..1fb092533f77 100644 --- a/352480/day/candle-day-250.csv +++ b/352480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,27800,29000,29300,27100,118525,3329437575,00,0.00,N,5,-1800, 20250408,29600,31600,32450,28550,168996,5159737625,00,0.00,N,5,-1650, 20250407,31250,33550,33550,30900,123532,3969346800,00,0.00,N,5,-3700, 20250404,34950,36450,36750,34700,232532,8245263800,00,0.00,N,5,-2850, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 98127deb569d..65f113d4d2dd 100644 --- a/352700/day/candle-day-250.csv +++ b/352700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2435,2465,2465,2310,46381,109605758,00,0.00,N,2,5, 20250408,2430,2535,2540,2430,18252,45010505,00,0.00,N,5,-40, 20250407,2470,2570,2570,2470,38217,95467637,00,0.00,N,5,-110, 20250404,2580,2590,2590,2560,7349,18882580,00,0.00,N,2,5, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 915e90936565..85b3b3da56de 100644 --- a/352770/day/candle-day-250.csv +++ b/352770/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,350,350,350,350,0,0,00,0.00,Y,3,0, +20250409,350,350,350,350,0,0,00,0.00,Y,3,0, +20250408,350,350,350,350,0,0,00,0.00,Y,0,0, 20250407,350,350,350,350,0,0,00,0.00,Y,0,0, 20250404,350,350,350,350,0,0,00,0.00,N,0,0, 20250403,350,422,458,347,4811521,1905444230,00,0.00,N,5,-91, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index c564560adc9d..fff5ffa19a7e 100644 --- a/352820/day/candle-day-250.csv +++ b/352820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,215000,227500,228500,209500,466461,100133408750,00,0.00,N,5,-15500, 20250408,230500,237000,239000,228500,143665,33353402250,00,0.00,N,5,-1000, 20250407,231500,239500,241500,231000,193815,45764306500,00,0.00,N,5,-14500, 20250404,246000,239500,246500,235000,377791,91664897000,00,0.00,N,2,9000, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index e3ce1808df7e..cb3707e9ebe7 100644 --- a/352910/day/candle-day-250.csv +++ b/352910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4150,4535,4565,4120,35408,151013411,00,0.00,N,5,-385, 20250408,4535,4500,4615,4500,10212,46224020,00,0.00,N,2,35, 20250407,4500,4820,4820,4500,14561,66809985,00,0.00,N,5,-320, 20250404,4820,4730,4860,4690,5788,27752030,00,0.00,N,2,40, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index 1fef4472bce8..f3e2b8f31f31 100644 --- a/352940/day/candle-day-250.csv +++ b/352940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2140,2160,2180,2140,6671,14370580,00,0.00,N,5,-35, 20250408,2175,2115,2245,2100,13008,28262131,00,0.00,N,2,60, 20250407,2115,2170,2190,2100,8962,19059300,00,0.00,N,5,-65, 20250404,2180,2255,2295,2180,11698,26077851,00,0.00,N,5,-90, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index a44be1d2d90d..1ab9f3f44d57 100644 --- a/353190/day/candle-day-250.csv +++ b/353190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,679,689,689,677,40719,27720987,00,0.00,N,5,-8, 20250408,687,681,701,677,78848,54215625,00,0.00,N,3,0, 20250407,687,694,695,654,138542,91894075,00,0.00,N,5,-3, 20250404,690,699,699,662,25813,17776752,00,0.00,N,5,-9, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index 23c609fd3fcd..cf267086a6ba 100644 --- a/353200/day/candle-day-250.csv +++ b/353200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13120,13000,13490,12900,190993,2514374490,00,0.00,N,5,-200, 20250408,13320,13720,13890,13270,189571,2577790410,00,0.00,N,5,-20, 20250407,13340,14080,14080,13300,324996,4447736630,00,0.00,N,5,-1360, 20250404,14700,14370,15200,14170,307346,4488876915,00,0.00,N,5,-170, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index 91e4c508532d..bc24e86a6b2f 100644 --- a/353590/day/candle-day-250.csv +++ b/353590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3465,3625,3655,3385,25590,89352240,00,0.00,N,5,-165, 20250408,3630,3635,3715,3630,13942,51199199,00,0.00,N,5,-5, 20250407,3635,3750,3900,3635,39899,148188383,00,0.00,N,5,-240, 20250404,3875,3855,3930,3780,9857,38191590,00,0.00,N,3,0, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index a6a144e6023e..a7456adfef4e 100644 --- a/353810/day/candle-day-250.csv +++ b/353810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5060,5300,5360,4970,441473,2265583995,00,0.00,N,5,-240, 20250408,5300,5050,5330,5050,350258,1826032775,00,0.00,N,2,230, 20250407,5070,5010,5270,4940,485319,2467350375,00,0.00,N,5,-130, 20250404,5200,5320,5640,5020,1050019,5634524830,00,0.00,N,5,-50, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index 7c670bde90bb..50e5e4f3f85e 100644 --- a/354200/day/candle-day-250.csv +++ b/354200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1600,1659,1671,1586,110028,177203426,00,0.00,N,5,-73, 20250408,1673,1641,1681,1610,44354,73730562,00,0.00,N,2,40, 20250407,1633,1635,1660,1600,143035,233011546,00,0.00,N,5,-1, 20250404,1634,1687,1687,1609,105093,171290240,00,0.00,N,5,-53, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index 00ce098d1dff..537432059c2e 100644 --- a/354320/day/candle-day-250.csv +++ b/354320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,21300,21900,22600,20950,53649,1167875650,00,0.00,N,5,-700, 20250408,22000,22500,23050,21850,31823,712535550,00,0.00,N,5,-250, 20250407,22250,22800,22950,22000,39939,894772900,00,0.00,N,5,-1700, 20250404,23950,23750,24800,23100,44833,1073632250,00,0.00,N,5,-300, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index bc95511b2b06..3d65b7d2a6a5 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4260,4255,4260,4255,9,38335,00,0.00,N,3,0, 20250408,4260,4265,4265,4030,34,142185,00,0.00,N,5,-10, 20250407,4270,4015,4270,4000,991,4129970,00,0.00,N,3,0, 20250404,4270,4270,4270,4270,1,4270,00,0.00,N,2,70, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index d97859307ead..fec7e2ecb939 100644 --- a/355150/day/candle-day-250.csv +++ b/355150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5030,5360,5360,4870,52564,266714245,00,0.00,N,5,-370, 20250408,5400,5190,5470,5190,42994,228186970,00,0.00,N,2,250, 20250407,5150,5420,5520,5050,72413,375430235,00,0.00,N,5,-570, 20250404,5720,5450,5980,5410,78737,448802235,00,0.00,N,2,140, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index a28f52a69c66..e1a3e5741293 100644 --- a/355390/day/candle-day-250.csv +++ b/355390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13150,12000,14760,10810,7299926,95281568670,00,0.00,N,2,1640, 20250408,11510,11510,11510,11510,442154,5089192540,00,0.00,N,1,2650, 20250407,8860,8860,8860,8860,297074,2631255560,00,0.00,N,1,2040, 20250404,6820,5240,6820,5060,686415,4260782385,00,0.00,N,1,1570, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index eab1560c4dd4..13514a59a476 100644 --- a/355690/day/candle-day-250.csv +++ b/355690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6070,6110,6400,5980,7640,46614740,00,0.00,N,5,-120, 20250408,6190,5920,6530,5920,16420,103291740,00,0.00,N,2,240, 20250407,5950,6970,6970,5950,47454,292830445,00,0.00,N,5,-820, 20250404,6770,7200,7200,6300,20024,131860545,00,0.00,N,5,-90, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 7d9350a21863..91677d43891c 100644 --- a/356680/day/candle-day-250.csv +++ b/356680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6170,6170,6300,6050,235828,1451862455,00,0.00,N,5,-230, 20250408,6400,6550,6670,6280,365079,2362032630,00,0.00,N,2,270, 20250407,6130,6450,6520,6070,278786,1724426285,00,0.00,N,5,-650, 20250404,6780,6550,6840,6400,248721,1654310995,00,0.00,N,2,110, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 47ade4efb016..76dc04e7d326 100644 --- a/356860/day/candle-day-250.csv +++ b/356860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,18390,17300,18850,17250,389083,7100058230,00,0.00,N,2,670, 20250408,17720,18330,18530,17510,245957,4398558185,00,0.00,N,2,230, 20250407,17490,17740,17970,17080,294363,5159798135,00,0.00,N,5,-1040, 20250404,18530,18200,19280,17740,369079,6777547915,00,0.00,N,5,-120, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 4455ca357fd2..c451db21f049 100644 --- a/356890/day/candle-day-250.csv +++ b/356890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4005,4270,4350,3970,171504,707362595,00,0.00,N,5,-265, 20250408,4270,4130,4325,4095,203176,857410490,00,0.00,N,2,230, 20250407,4040,4200,4200,4000,106027,432357380,00,0.00,N,5,-190, 20250404,4230,4185,4265,4105,139951,587356453,00,0.00,N,2,75, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index f258a7f6ca4d..dce7beab9bc8 100644 --- a/357120/day/candle-day-250.csv +++ b/357120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4310,4330,4340,4275,103582,445825267,00,0.00,N,5,-40, 20250408,4350,4335,4390,4320,48100,209323737,00,0.00,N,2,20, 20250407,4330,4390,4390,4205,111330,483348076,00,0.00,N,5,-100, 20250404,4430,4390,4445,4390,58437,257938398,00,0.00,N,5,-15, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 4ec24f238823..e1018dd2ae9d 100644 --- a/357230/day/candle-day-250.csv +++ b/357230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2435,2420,2440,2360,20210,48248490,00,0.00,N,5,-15, 20250408,2450,2455,2475,2420,26500,64786557,00,0.00,N,5,-10, 20250407,2460,2500,2500,2395,42154,103231492,00,0.00,N,5,-75, 20250404,2535,2485,2565,2465,20550,51643760,00,0.00,N,2,25, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 1985a9d1ecf2..80a64a2a5dd7 100644 --- a/357250/day/candle-day-250.csv +++ b/357250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2590,2640,2645,2550,51600,133984900,00,0.00,N,5,-35, 20250408,2625,2670,2670,2615,29061,76301365,00,0.00,N,2,15, 20250407,2610,2680,2680,2605,70081,183797083,00,0.00,N,5,-70, 20250404,2680,2680,2680,2645,35818,95089729,00,0.00,N,2,5, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index c4436aa0cfb4..7000c5f967ac 100644 --- a/357430/day/candle-day-250.csv +++ b/357430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1449,1468,1468,1449,17029,24755025,00,0.00,N,5,-18, 20250408,1467,1446,1470,1442,23629,34284680,00,0.00,N,2,22, 20250407,1445,1483,1483,1445,128406,186914927,00,0.00,N,5,-37, 20250404,1482,1475,1483,1473,48191,71190931,00,0.00,N,2,1, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index b25562ac6f76..51db512c6855 100644 --- a/357550/day/candle-day-250.csv +++ b/357550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,43700,44300,44600,42800,16670,722709600,00,0.00,N,5,-1000, 20250408,44700,46200,46200,44000,11772,525247900,00,0.00,N,2,700, 20250407,44000,45700,45700,43800,7845,347752800,00,0.00,N,5,-2050, 20250404,46050,45600,47100,44600,15117,688232600,00,0.00,N,2,50, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index 01a0cb9773da..04d2da99b56b 100644 --- a/357580/day/candle-day-250.csv +++ b/357580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5300,5200,5390,5190,11893,62277530,00,0.00,N,5,-100, 20250408,5400,5360,5590,5330,11327,61265180,00,0.00,N,2,40, 20250407,5360,5630,5630,5300,12134,65251810,00,0.00,N,5,-240, 20250404,5600,5400,5640,5400,10122,56117090,00,0.00,N,5,-20, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index d12657c755c6..1a885b436e6b 100644 --- a/357780/day/candle-day-250.csv +++ b/357780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,161200,169700,169700,159000,19369,3134451850,00,0.00,N,5,-5800, 20250408,167000,170300,174700,165800,14733,2473036400,00,0.00,N,2,1400, 20250407,165600,165100,169600,164000,19852,3313083350,00,0.00,N,5,-8700, 20250404,174300,184100,185100,170500,34709,6138384900,00,0.00,N,5,-10800, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index 1cbff3e27e5e..0a5a2ec0a961 100644 --- a/357880/day/candle-day-250.csv +++ b/357880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1502,1555,1616,1450,473021,725936235,00,0.00,N,5,-118, 20250408,1620,1676,1676,1569,415089,663888995,00,0.00,N,5,-21, 20250407,1641,1704,1704,1599,384504,626695213,00,0.00,N,5,-64, 20250404,1705,1685,1770,1629,313148,533168111,00,0.00,N,2,6, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 7f1a24e2acef..159bd0bd6f57 100644 --- a/358570/day/candle-day-250.csv +++ b/358570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12050,11800,12400,11550,581746,6948801195,00,0.00,N,2,310, 20250408,11740,11880,12040,11240,753828,8771192850,00,0.00,N,5,-50, 20250407,11790,12100,12500,11500,674981,8132341215,00,0.00,N,5,-930, 20250404,12720,13070,13380,12360,483433,6198131650,00,0.00,N,5,-340, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index ea3ad2af5cf0..3d2809a1f67e 100644 --- a/359090/day/candle-day-250.csv +++ b/359090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,901,898,921,894,138250,124515130,00,0.00,N,5,-15, 20250408,916,916,947,905,134053,123772857,00,0.00,N,2,2, 20250407,914,959,959,903,279841,257965141,00,0.00,N,5,-67, 20250404,981,951,981,944,260852,249734965,00,0.00,N,2,11, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index e15d2be33650..c2dff95a150f 100644 --- a/360070/day/candle-day-250.csv +++ b/360070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,23050,23800,24450,22700,32529,759679050,00,0.00,N,5,-1050, 20250408,24100,24100,24800,24100,21080,513537225,00,0.00,N,2,350, 20250407,23750,24850,24850,23700,35380,847402250,00,0.00,N,5,-1700, 20250404,25450,23500,25850,23500,34563,859404725,00,0.00,N,2,1150, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index 33ab900bcac7..06ca79db8f88 100644 --- a/360350/day/candle-day-250.csv +++ b/360350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6330,6530,6530,6250,18227,115178490,00,0.00,N,5,-180, 20250408,6510,6490,6760,6350,22959,149919825,00,0.00,N,2,40, 20250407,6470,6910,6950,6420,41154,268083850,00,0.00,N,5,-450, 20250404,6920,6820,7800,6720,38045,267883960,00,0.00,N,2,80, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index e0b87b009476..15aacc37c563 100644 --- a/361390/day/candle-day-250.csv +++ b/361390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14120,13970,14320,13900,37754,531891270,00,0.00,N,2,40, 20250408,14080,14440,14440,13810,67441,945245170,00,0.00,N,2,240, 20250407,13840,15020,15020,13000,79893,1117475170,00,0.00,N,5,-1390, 20250404,15230,15010,15650,14880,48204,734468235,00,0.00,N,5,-20, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index 67bd9a514879..f273ceca77da 100644 --- a/361570/day/candle-day-250.csv +++ b/361570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2170,2265,2285,2150,49129,107859045,00,0.00,N,5,-125, 20250408,2295,2290,2395,2290,24459,56638964,00,0.00,N,5,-15, 20250407,2310,2375,2395,2175,56198,128457084,00,0.00,N,5,-65, 20250404,2375,2280,2550,2280,68376,164099710,00,0.00,N,2,20, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index 94c8286a59c3..5401831f0740 100644 --- a/361610/day/candle-day-250.csv +++ b/361610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,19400,19950,20500,19310,257393,5081756965,00,0.00,N,5,-750, 20250408,20150,20700,21000,20050,122735,2504359500,00,0.00,N,5,-200, 20250407,20350,20950,21150,20200,160151,3285090275,00,0.00,N,5,-1300, 20250404,21650,20150,22000,20150,264618,5639006625,00,0.00,N,2,1150, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index c7d6379a01af..17fd038f6874 100644 --- a/361670/day/candle-day-250.csv +++ b/361670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4205,4230,4230,4110,3210,13371580,00,0.00,N,2,15, 20250408,4190,4245,4250,4120,3236,13580480,00,0.00,N,5,-5, 20250407,4195,4205,4430,4195,2234,9558120,00,0.00,N,5,-285, 20250404,4480,4415,4500,4395,1220,5429125,00,0.00,N,2,30, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 8175b9f41bdb..1fb9067dc0ce 100644 --- a/362320/day/candle-day-250.csv +++ b/362320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4785,4805,4930,4690,90176,432082995,00,0.00,N,5,-185, 20250408,4970,5010,5100,4930,53936,270491645,00,0.00,N,2,10, 20250407,4960,5320,5320,4950,78867,400004200,00,0.00,N,5,-390, 20250404,5350,5000,5350,4980,97301,504574240,00,0.00,N,2,220, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index 42dc823864ce..a497928130a6 100644 --- a/362990/day/candle-day-250.csv +++ b/362990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2200,2420,2470,2170,1482110,3424474479,00,0.00,N,5,-300, 20250408,2500,2245,2840,2135,9497026,24394669414,00,0.00,N,2,285, 20250407,2215,1929,2260,1834,1469935,3131632133,00,0.00,N,2,276, 20250404,1939,1860,1940,1860,49913,95331519,00,0.00,N,2,38, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index 42bbc36b6bd5..5eaa60b7cb24 100644 --- a/363250/day/candle-day-250.csv +++ b/363250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10130,9900,10360,9900,60465,611611465,00,0.00,N,2,180, 20250408,9950,10000,10180,9350,77931,774171500,00,0.00,N,2,10, 20250407,9940,10230,10250,9870,49089,492717840,00,0.00,N,5,-290, 20250404,10230,10010,10300,9800,58766,596819300,00,0.00,N,2,220, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index ea9ebeb5a47c..0c04d581cb02 100644 --- a/363260/day/candle-day-250.csv +++ b/363260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1580,1620,1670,1565,865285,1392041463,00,0.00,N,5,-85, 20250408,1665,1789,1850,1618,1683840,2955018733,00,0.00,N,5,-116, 20250407,1781,2050,2070,1742,2883276,5401407334,00,0.00,N,5,-434, 20250404,2215,2175,2270,2130,2179164,4790191083,00,0.00,N,3,0, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 9d60d76a8cd0..24ae6db6f56c 100644 --- a/363280/day/candle-day-250.csv +++ b/363280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2020,2030,2045,1991,63235,126842321,00,0.00,N,5,-25, 20250408,2045,2045,2045,2000,16356,33050335,00,0.00,N,2,35, 20250407,2010,2070,2145,1992,44919,90668127,00,0.00,N,5,-110, 20250404,2120,2105,2155,2085,24652,52457305,00,0.00,N,3,0, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index 2beec896ad98..821f4ce61813 100644 --- a/365270/day/candle-day-250.csv +++ b/365270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6190,6500,6500,6180,48563,304965250,00,0.00,N,5,-200, 20250408,6390,6320,6700,6300,35703,229148655,00,0.00,N,2,70, 20250407,6320,6400,6540,6210,50592,322942520,00,0.00,N,5,-380, 20250404,6700,6720,6790,6570,46400,308922820,00,0.00,N,5,-110, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 9f2c10591fc2..91b29a02a281 100644 --- a/365330/day/candle-day-250.csv +++ b/365330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4555,4580,4750,4500,401240,1838794759,00,0.00,N,5,-150, 20250408,4705,4685,4810,4650,329720,1558200575,00,0.00,N,2,70, 20250407,4635,4905,4950,4635,413948,1953710278,00,0.00,N,5,-435, 20250404,5070,4970,5130,4945,348613,1752151555,00,0.00,N,5,-60, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index fc909541161c..1cfcbc6fdf15 100644 --- a/365340/day/candle-day-250.csv +++ b/365340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,30000,30150,30450,29450,24541,732663325,00,0.00,N,5,-100, 20250408,30100,30350,30900,30100,17904,545234975,00,0.00,N,5,-150, 20250407,30250,31000,31000,29900,25837,784033300,00,0.00,N,5,-1300, 20250404,31550,30100,31800,29650,39867,1234909775,00,0.00,N,2,1050, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index dd3bebd9ad57..1f7cb1a7bd90 100644 --- a/365550/day/candle-day-250.csv +++ b/365550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4430,4440,4485,4335,226654,995502447,00,0.00,N,5,-65, 20250408,4495,4530,4530,4470,123173,552718882,00,0.00,N,5,-40, 20250407,4535,4600,4620,4355,216638,963051050,00,0.00,N,5,-55, 20250404,4590,4640,4640,4540,153219,699173007,00,0.00,N,2,5, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index 52af8c8d1a60..fab836784a51 100644 --- a/365590/day/candle-day-250.csv +++ b/365590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,598,629,629,590,162278,97539436,00,0.00,N,5,-16, 20250408,614,596,625,589,175003,105452377,00,0.00,N,2,22, 20250407,592,619,640,558,448803,264822274,00,0.00,N,5,-42, 20250404,634,638,650,621,111489,70901565,00,0.00,N,5,-11, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 23c6125306b8..696968ecb40e 100644 --- a/365900/day/candle-day-250.csv +++ b/365900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3500,3300,3500,3300,7672,26096755,00,0.00,N,2,200, 20250408,3300,3310,3545,3300,15397,52146557,00,0.00,N,5,-10, 20250407,3310,3420,3460,3290,21243,71166290,00,0.00,N,5,-110, 20250404,3420,3510,3555,3400,9122,31993080,00,0.00,N,5,-90, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index 0f05d868953d..8ddab17024ff 100644 --- a/366030/day/candle-day-250.csv +++ b/366030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3795,3800,3875,3660,77949,293121217,00,0.00,N,5,-60, 20250408,3855,3840,3965,3840,67782,263914900,00,0.00,N,2,35, 20250407,3820,4090,4090,3770,73586,282860255,00,0.00,N,5,-280, 20250404,4100,3885,4100,3880,54431,217487839,00,0.00,N,2,155, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index 9c4949babe0a..a9c02915e42d 100644 --- a/367000/day/candle-day-250.csv +++ b/367000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4215,4000,4285,4000,18935,78266800,00,0.00,N,2,170, 20250408,4045,3970,4240,3970,6012,24196850,00,0.00,N,2,5, 20250407,4040,4095,4295,3910,9380,37486107,00,0.00,N,5,-100, 20250404,4140,4085,4140,4040,8163,33378392,00,0.00,N,2,45, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index c333d0bba8bf..723fd5ac68e7 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250408,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250407,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250404,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index a9f99f699cf0..f4321759066f 100644 --- a/368600/day/candle-day-250.csv +++ b/368600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2600,2705,2705,2565,44242,116191110,00,0.00,N,5,-105, 20250408,2705,2710,2835,2690,98185,270244265,00,0.00,N,5,-25, 20250407,2730,2850,2855,2720,76554,211920300,00,0.00,N,5,-160, 20250404,2890,2845,2990,2835,101147,292606940,00,0.00,N,5,-20, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index c69e205fbab8..f280e778dd6c 100644 --- a/368770/day/candle-day-250.csv +++ b/368770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5690,5750,5940,5630,146309,839884380,00,0.00,N,5,-110, 20250408,5800,5940,5960,5670,172733,1007070355,00,0.00,N,2,130, 20250407,5670,5900,5900,5640,328230,1883003050,00,0.00,N,5,-510, 20250404,6180,6200,6480,6020,371074,2288551605,00,0.00,N,5,-170, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index de9d06290ddc..392249cc262d 100644 --- a/368970/day/candle-day-250.csv +++ b/368970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2335,2455,2455,2335,20918,49745258,00,0.00,N,5,-50, 20250408,2385,2275,2460,2260,78672,187014991,00,0.00,N,2,135, 20250407,2250,2475,2475,2225,51844,118387702,00,0.00,N,5,-150, 20250404,2400,2440,2440,2365,24588,58971960,00,0.00,N,5,-40, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index f5dec4db7e20..196a0fd0c43a 100644 --- a/369370/day/candle-day-250.csv +++ b/369370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1494,1500,1535,1446,16595,24327507,00,0.00,N,5,-6, 20250408,1500,1498,1525,1463,9647,14354254,00,0.00,N,5,-5, 20250407,1505,1544,1544,1485,10494,15765353,00,0.00,N,5,-39, 20250404,1544,1535,1549,1506,3470,5315413,00,0.00,N,5,-4, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index fd43a124aef8..551c8aef6857 100644 --- a/370090/day/candle-day-250.csv +++ b/370090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12860,13020,13360,12710,55402,718505285,00,0.00,N,5,-510, 20250408,13370,13720,13920,13360,52344,714875025,00,0.00,N,5,-40, 20250407,13410,14400,14480,13400,108677,1487794105,00,0.00,N,5,-1460, 20250404,14870,14870,15430,14580,65520,975648030,00,0.00,N,5,-430, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 784d1b43adc5..d71e22c7775d 100644 --- a/371950/day/candle-day-250.csv +++ b/371950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10620,11400,11400,10520,39058,422661720,00,0.00,N,5,-600, 20250408,11220,11980,12000,11210,28393,326345260,00,0.00,N,5,-100, 20250407,11320,12000,12000,11200,46430,526539735,00,0.00,N,5,-820, 20250404,12140,11810,12550,11800,20763,251820510,00,0.00,N,2,90, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index d39a4f821a6f..5d006fbc3799 100644 --- a/372170/day/candle-day-250.csv +++ b/372170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,29100,29550,30650,28750,24027,707322875,00,0.00,N,5,-850, 20250408,29950,30950,31300,29900,21696,663182150,00,0.00,N,5,-550, 20250407,30500,31050,31700,30500,23393,725301275,00,0.00,N,5,-1950, 20250404,32450,31250,33100,30750,36001,1158835675,00,0.00,N,2,400, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index 156cfdb65c63..2ff41d83de98 100644 --- a/372320/day/candle-day-250.csv +++ b/372320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,24000,24700,25250,23750,37035,898773075,00,0.00,N,5,-900, 20250408,24900,25600,25600,24800,26466,664415425,00,0.00,N,2,50, 20250407,24850,25800,25800,24500,39149,976019350,00,0.00,N,5,-1650, 20250404,26500,26050,26850,25650,26419,689645650,00,0.00,N,2,50, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index 53d6106e47c9..16c32990b7c4 100644 --- a/372800/day/candle-day-250.csv +++ b/372800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4250,4315,4315,4060,6984,29057100,00,0.00,N,5,-90, 20250408,4340,4315,4350,4230,4680,20030165,00,0.00,N,2,10, 20250407,4330,4405,4405,4070,7734,32552020,00,0.00,N,5,-75, 20250404,4405,4330,4445,4255,2717,11827415,00,0.00,N,2,5, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index a8e1c0fc9ff1..89c37e67e26f 100644 --- a/372910/day/candle-day-250.csv +++ b/372910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2710,2795,2820,2690,399834,1096673332,00,0.00,N,5,-105, 20250408,2815,2825,2875,2800,249829,708754950,00,0.00,N,2,25, 20250407,2790,2905,2970,2750,560156,1569538163,00,0.00,N,5,-215, 20250404,3005,2980,3050,2900,467473,1395863242,00,0.00,N,2,15, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 1249b6516658..8643fe0f0d1a 100644 --- a/373110/day/candle-day-250.csv +++ b/373110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3860,4500,4530,3670,2168819,9034864306,00,0.00,N,5,-335, 20250408,4195,3500,4195,3480,1089106,4428717935,00,0.00,N,1,965, 20250407,3230,3540,3540,3220,133044,437905310,00,0.00,N,5,-355, 20250404,3585,3435,3665,3320,85993,303023013,00,0.00,N,2,125, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index 8a4207b56c5a..99a89674b07c 100644 --- a/373160/day/candle-day-250.csv +++ b/373160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8820,9030,9460,8330,1940597,17356515280,00,0.00,N,5,-500, 20250408,9320,7610,9800,7450,11283991,101269130060,00,0.00,N,2,1470, 20250407,7850,7230,8490,7040,5191149,40749278790,00,0.00,N,2,710, 20250404,7140,6190,7340,6120,884318,6252249725,00,0.00,N,2,950, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 7edcc976746b..0ce2a7f78771 100644 --- a/373170/day/candle-day-250.csv +++ b/373170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10010,7810,10010,7710,212172,1957257055,00,0.00,N,1,2310, 20250408,7700,7110,7810,7110,24574,186227390,00,0.00,N,2,590, 20250407,7110,7340,7340,6920,5400,39230090,00,0.00,N,5,-230, 20250404,7340,7250,7380,7050,3827,27861620,00,0.00,N,2,90, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index 384d4b928d24..bf077f7eb1ce 100644 --- a/373200/day/candle-day-250.csv +++ b/373200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,683,700,700,661,232081,157094275,00,0.00,N,5,-14, 20250408,697,694,724,687,219825,154209424,00,0.00,N,5,-3, 20250407,700,707,707,666,213651,145368688,00,0.00,N,5,-14, 20250404,714,711,715,671,287569,197524951,00,0.00,N,5,-3, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index 2b1742a036f5..0a31a7c653c0 100644 --- a/373220/day/candle-day-250.csv +++ b/373220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,314000,317000,325000,314000,330125,105068071750,00,0.00,N,5,-4000, 20250408,318000,331000,333000,315000,394764,127186914750,00,0.00,N,5,-5000, 20250407,323000,318000,331000,316000,398358,128214984250,00,0.00,N,5,-6000, 20250404,329000,311000,331000,310500,363443,117599943250,00,0.00,N,2,14000, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 42f8d122c5a5..0c9df4b41bfe 100644 --- a/375500/day/candle-day-250.csv +++ b/375500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,38000,37450,39200,37150,111078,4201822375,00,0.00,N,5,-200, 20250408,38200,39450,39900,37900,174717,6736558150,00,0.00,N,5,-850, 20250407,39050,40000,40150,38700,150794,5921915700,00,0.00,N,5,-2350, 20250404,41400,41700,41950,40700,114673,4734829175,00,0.00,N,5,-300, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index 1596166903d6..4bc5ec6b64e0 100644 --- a/376180/day/candle-day-250.csv +++ b/376180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2020,2065,2100,2010,72430,148112970,00,0.00,N,5,-105, 20250408,2125,2090,2165,2090,86665,183194160,00,0.00,N,2,45, 20250407,2080,2120,2190,2070,101347,212992997,00,0.00,N,5,-170, 20250404,2250,2225,2285,2170,32790,73142430,00,0.00,N,5,-5, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index 2ec6c4262526..9bca088fda80 100644 --- a/376270/day/candle-day-250.csv +++ b/376270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,21800,22600,22850,21600,35944,787850450,00,0.00,N,5,-850, 20250408,22650,22550,23050,22350,29567,672181525,00,0.00,N,2,750, 20250407,21900,22900,22900,21250,56833,1252371925,00,0.00,N,5,-1450, 20250404,23350,23000,23550,22800,39874,922341125,00,0.00,N,2,350, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index 5359f05db4b7..0e07efc70bd6 100644 --- a/376290/day/candle-day-250.csv +++ b/376290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3200,3200,3230,3120,12449,39514470,00,0.00,N,2,10, 20250408,3190,3245,3245,3165,8380,26717115,00,0.00,N,5,-40, 20250407,3230,3125,3230,3080,20674,65481885,00,0.00,N,2,20, 20250404,3210,3225,3240,3130,11113,35289725,00,0.00,N,5,-40, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index a7926afd53b4..f465593ef239 100644 --- a/376300/day/candle-day-250.csv +++ b/376300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,35650,38350,38700,35350,413872,15057849850,00,0.00,N,5,-3600, 20250408,39250,40950,40950,38200,240739,9466819075,00,0.00,N,5,-1050, 20250407,40300,42150,42150,40200,324344,13279165475,00,0.00,N,5,-3050, 20250404,43350,42400,43600,40950,581000,24834288450,00,0.00,N,2,1650, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 9aff4e285b06..5d2040859dca 100644 --- a/376930/day/candle-day-250.csv +++ b/376930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2910,3000,3050,2800,1263820,3693059680,00,0.00,N,5,-110, 20250408,3020,3130,3185,2950,2505357,7746079624,00,0.00,N,5,-105, 20250407,3125,2965,3290,2830,5480225,17154930949,00,0.00,N,2,155, 20250404,2970,2755,3060,2625,4497282,13119585015,00,0.00,N,2,210, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 26e023fe7467..e3e091713bb2 100644 --- a/376980/day/candle-day-250.csv +++ b/376980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9890,10780,10800,9230,1038289,10231492700,00,0.00,N,5,-570, 20250408,10460,9790,11290,9700,4885327,51060645205,00,0.00,N,2,10, 20250407,10450,10010,10450,9600,2434029,25017842690,00,0.00,N,1,2410, 20250404,8040,6220,8040,6010,1854999,13308782620,00,0.00,N,1,1850, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 0fe3e7fcfef4..3eeca15c14fc 100644 --- a/377030/day/candle-day-250.csv +++ b/377030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1587,1613,1645,1560,253950,404755800,00,0.00,N,5,-63, 20250408,1650,1765,1840,1645,322571,556399138,00,0.00,N,5,-115, 20250407,1765,1800,1839,1744,242148,431072660,00,0.00,N,5,-77, 20250404,1842,1763,1858,1756,159168,287171811,00,0.00,N,2,2, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 608110e39664..d524a487ab77 100644 --- a/377190/day/candle-day-250.csv +++ b/377190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3000,3060,3070,2970,119155,357346555,00,0.00,N,5,-65, 20250408,3065,3045,3090,3040,45465,139140662,00,0.00,N,2,20, 20250407,3045,3140,3165,3030,142233,435461970,00,0.00,N,5,-120, 20250404,3165,3155,3195,3145,71502,226551687,00,0.00,N,5,-35, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index 80ec524ed602..751efdfccc3c 100644 --- a/377220/day/candle-day-250.csv +++ b/377220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1811,1755,1816,1755,50828,90964268,00,0.00,N,5,-9, 20250408,1820,1805,1838,1762,16773,30374219,00,0.00,N,3,0, 20250407,1820,1853,1853,1743,21220,38032643,00,0.00,N,5,-33, 20250404,1853,1843,1860,1811,14143,26181913,00,0.00,N,2,5, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index 1791f1e6ceb3..e36155bd7cb1 100644 --- a/377300/day/candle-day-250.csv +++ b/377300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,26700,27150,28000,26350,195524,5289588250,00,0.00,N,5,-1050, 20250408,27750,29800,30000,27650,366507,10322963775,00,0.00,N,5,-1400, 20250407,29150,28550,29550,26750,373802,10698869150,00,0.00,N,5,-850, 20250404,30000,30400,32450,29400,777208,23949341375,00,0.00,N,5,-550, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index 838e3a174769..1e6a713e7312 100644 --- a/377330/day/candle-day-250.csv +++ b/377330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4505,4650,4795,4500,11949,54995935,00,0.00,N,5,-145, 20250408,4650,4600,4880,4580,6244,29251465,00,0.00,N,2,50, 20250407,4600,4740,4880,4520,16857,78090700,00,0.00,N,5,-240, 20250404,4840,4750,4975,4735,6555,31647600,00,0.00,N,2,105, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 7894cea230f3..7721212584d0 100644 --- a/377450/day/candle-day-250.csv +++ b/377450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13200,13100,13200,12780,37471,487214275,00,0.00,N,5,-20, 20250408,13220,13340,13580,13160,28618,382641095,00,0.00,N,5,-120, 20250407,13340,13300,13530,13000,48009,633241920,00,0.00,N,5,-340, 20250404,13680,13250,13680,13050,55365,738273785,00,0.00,N,2,430, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 74c31afb40ec..1b9e8c4d810b 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250409,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250408,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250407,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250404,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250403,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index 5ee756bfd04a..7ec4f80f05c4 100644 --- a/377480/day/candle-day-250.csv +++ b/377480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16640,17730,18000,16210,628241,10789847610,00,0.00,N,5,-530, 20250408,17170,15450,17290,15140,1201360,19903059495,00,0.00,N,2,2030, 20250407,15140,14000,17430,13810,911585,14587169300,00,0.00,N,2,240, 20250404,14900,14750,15080,14430,84670,1243267140,00,0.00,N,2,110, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index d8b2409cc367..642c0c3c1c58 100644 --- a/377740/day/candle-day-250.csv +++ b/377740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4185,4275,4380,4150,76697,323629660,00,0.00,N,5,-125, 20250408,4310,4300,4380,4280,39514,170973430,00,0.00,N,2,15, 20250407,4295,4515,4515,4270,68567,297515355,00,0.00,N,5,-225, 20250404,4520,4540,4670,4300,67474,304313579,00,0.00,N,5,-30, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 1176e5bac44d..7ba848b80a93 100644 --- a/378340/day/candle-day-250.csv +++ b/378340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12890,12990,13200,12710,96286,1245803275,00,0.00,N,5,-300, 20250408,13190,13600,13720,13150,92604,1243734130,00,0.00,N,5,-90, 20250407,13280,14020,14300,13270,165605,2241005335,00,0.00,N,5,-1300, 20250404,14580,14050,15000,14010,172532,2495983250,00,0.00,N,2,150, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 6b087867c600..f6b6421faa7b 100644 --- a/378800/day/candle-day-250.csv +++ b/378800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2730,2630,2800,2625,580420,1584348251,00,0.00,N,2,45, 20250408,2685,2725,2800,2665,447920,1215738991,00,0.00,N,5,-5, 20250407,2690,2800,2810,2665,455168,1233451394,00,0.00,N,5,-210, 20250404,2900,2830,2975,2780,490887,1399895466,00,0.00,N,2,20, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index 690e25caaf2e..42991998e3b0 100644 --- a/378850/day/candle-day-250.csv +++ b/378850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2855,2960,2960,2825,77455,222770600,00,0.00,N,5,-105, 20250408,2960,2940,3015,2935,68645,204101375,00,0.00,N,2,35, 20250407,2925,2995,3090,2915,95512,281544800,00,0.00,N,5,-190, 20250404,3115,3060,3135,3020,70761,217729142,00,0.00,N,2,30, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 7cc39c30f975..662421b1c324 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250408,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250407,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250404,7400,7400,7400,7400,0,0,00,0.00,N,3,0, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index de13758942ea..bd78017a33a5 100644 --- a/380540/day/candle-day-250.csv +++ b/380540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1890,1683,1909,1671,1107831,2029446204,00,0.00,N,2,198, 20250408,1692,1783,1850,1678,646851,1130543735,00,0.00,N,5,-91, 20250407,1783,1923,1923,1733,663460,1203965540,00,0.00,N,5,-107, 20250404,1890,1873,1960,1863,809787,1540863095,00,0.00,N,2,17, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index 4a3e25dc517b..deea485801d5 100644 --- a/381620/day/candle-day-250.csv +++ b/381620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6750,6730,6950,6600,164455,1107570420,00,0.00,N,5,-210, 20250408,6960,7050,7270,6890,137813,973885000,00,0.00,N,2,70, 20250407,6890,7600,7600,6830,276874,1968347300,00,0.00,N,5,-980, 20250404,7870,7700,8050,7610,239752,1872613445,00,0.00,N,5,-30, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 22cca2f9f822..5266a63d434e 100644 --- a/381970/day/candle-day-250.csv +++ b/381970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13080,12990,13250,12920,37991,494109560,00,0.00,N,5,-30, 20250408,13110,13090,13320,13090,53718,707872480,00,0.00,N,5,-70, 20250407,13180,13640,13640,13030,110031,1456899155,00,0.00,N,5,-470, 20250404,13650,13130,13650,13040,137516,1840644845,00,0.00,N,2,510, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index b779d5edf90f..94a31e66e502 100644 --- a/382150/day/candle-day-250.csv +++ b/382150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8250,7950,8490,7950,336026,2774651970,00,0.00,N,2,10, 20250408,8240,8820,8930,8100,413820,3537644900,00,0.00,N,5,-260, 20250407,8500,9200,9230,8500,528205,4616677460,00,0.00,N,5,-1140, 20250404,9640,10630,10640,9500,1110515,10997518930,00,0.00,N,5,-1160, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 79a640cebc8e..d78ee123db9f 100644 --- a/382480/day/candle-day-250.csv +++ b/382480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2240,2225,2295,2170,474132,1056497579,00,0.00,N,5,-30, 20250408,2270,2345,2370,2245,629592,1448802834,00,0.00,N,5,-50, 20250407,2320,2370,2435,2210,740553,1689086788,00,0.00,N,5,-150, 20250404,2470,2415,2505,2350,767522,1862115947,00,0.00,N,2,10, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index 2bef620d6a1b..2b3edc7310ab 100644 --- a/382800/day/candle-day-250.csv +++ b/382800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2900,2990,3010,2715,57359,165797155,00,0.00,N,5,-50, 20250408,2950,3030,3065,2900,65075,192543290,00,0.00,N,5,-70, 20250407,3020,3280,3280,2970,183070,554523000,00,0.00,N,5,-270, 20250404,3290,3300,3305,3190,24170,78093360,00,0.00,N,5,-10, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index 0a312b18c3a8..7b075c897e74 100644 --- a/382840/day/candle-day-250.csv +++ b/382840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7910,7910,8210,7750,54465,432447050,00,0.00,N,5,-290, 20250408,8200,8400,8530,8040,54656,451879310,00,0.00,N,5,-120, 20250407,8320,8640,8880,8310,77026,653663430,00,0.00,N,5,-760, 20250404,9080,8520,9080,8520,44444,391751640,00,0.00,N,2,360, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index acb18f714617..4f6fde98b274 100644 --- a/382900/day/candle-day-250.csv +++ b/382900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12730,13280,13480,12590,53732,691071565,00,0.00,N,5,-680, 20250408,13410,13450,13750,13340,23878,323789360,00,0.00,N,2,180, 20250407,13230,14130,14200,13150,41579,564553370,00,0.00,N,5,-1200, 20250404,14430,13580,14450,13520,34970,493622680,00,0.00,N,2,680, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index d708911ccddb..5136059e5fce 100644 --- a/383220/day/candle-day-250.csv +++ b/383220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,57200,58600,59700,56200,63505,3648900950,00,0.00,N,5,-2300, 20250408,59500,61300,62200,58600,58264,3511556350,00,0.00,N,5,-1400, 20250407,60900,60200,62300,59400,78700,4814991150,00,0.00,N,5,-2200, 20250404,63100,60100,63300,59800,53363,3315099400,00,0.00,N,2,1900, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index ca3b78c2bcb7..bac980a5507f 100644 --- a/383310/day/candle-day-250.csv +++ b/383310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,23750,24450,24600,23550,53239,1271851550,00,0.00,N,5,-500, 20250408,24250,24800,25200,24000,56027,1384214150,00,0.00,N,3,0, 20250407,24250,24700,25450,24200,70602,1742920725,00,0.00,N,5,-1650, 20250404,25900,24350,26350,24100,95004,2424468650,00,0.00,N,2,1200, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index fd3bd5a6a6f6..c95497e66c68 100644 --- a/383800/day/candle-day-250.csv +++ b/383800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6000,5990,6050,5940,116733,699215135,00,0.00,N,2,50, 20250408,5950,6130,6130,5920,272331,1635226520,00,0.00,N,5,-80, 20250407,6030,6200,6200,5970,192616,1164787920,00,0.00,N,5,-180, 20250404,6210,6160,6300,6120,119550,738455240,00,0.00,N,3,0, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index 398445bf38f0..52ff23e986ae 100644 --- a/383930/day/candle-day-250.csv +++ b/383930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7650,8650,8900,7110,1107686,8775444090,00,0.00,N,5,-900, 20250408,8550,9050,9320,8090,1305761,11393264490,00,0.00,N,5,-380, 20250407,8930,7410,9370,7150,3035059,26396489995,00,0.00,N,2,1520, 20250404,7410,5700,7410,5000,2503299,16713409295,00,0.00,N,1,1710, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 679bafdd1918..b6f393bac708 100644 --- a/384470/day/candle-day-250.csv +++ b/384470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5410,5610,5710,5250,124030,671270305,00,0.00,N,5,-200, 20250408,5610,5720,5970,5590,53827,307889605,00,0.00,N,5,-60, 20250407,5670,5950,6120,5650,145153,838587035,00,0.00,N,5,-390, 20250404,6060,6010,6240,5900,87505,528847755,00,0.00,N,5,-80, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index 0a0be129566b..40fef9744e26 100644 --- a/387570/day/candle-day-250.csv +++ b/387570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7210,7500,7550,7130,105795,768020815,00,0.00,N,5,-340, 20250408,7550,7800,8060,7400,112927,876478620,00,0.00,N,2,150, 20250407,7400,7930,7960,7400,118879,902134295,00,0.00,N,5,-780, 20250404,8180,8220,8540,8060,131555,1079941815,00,0.00,N,5,-200, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 6ff81cc7dae0..f5bf0b09782b 100644 --- a/388050/day/candle-day-250.csv +++ b/388050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5680,5700,5890,5550,119681,680575410,00,0.00,N,5,-250, 20250408,5930,5880,6180,5860,113598,682963710,00,0.00,N,2,120, 20250407,5810,6200,6290,5810,122308,730775475,00,0.00,N,5,-670, 20250404,6480,6420,6750,6300,148318,963520730,00,0.00,N,5,-190, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index dcba8349dea4..00faa69f95d8 100644 --- a/388610/day/candle-day-250.csv +++ b/388610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15300,15300,15440,14640,1179,17932290,00,0.00,N,2,40, 20250408,15260,15430,15430,14680,1242,18917000,00,0.00,N,2,360, 20250407,14900,15270,15440,14540,956,14322690,00,0.00,N,2,600, 20250404,14300,14090,15000,14000,5247,76519800,00,0.00,N,2,480, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 4a3c7cfebbe3..737cccf6999b 100644 --- a/388720/day/candle-day-250.csv +++ b/388720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,72600,71900,75700,70600,368592,26896313850,00,0.00,N,5,-2500, 20250408,75100,85500,85700,74500,476990,37667795950,00,0.00,N,5,-6400, 20250407,81500,77000,86600,75300,933367,75843910400,00,0.00,N,5,-1600, 20250404,83100,100000,101900,79700,1731471,151923605300,00,0.00,N,5,-9500, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index 16d3c4da6f3d..678d2c3f4ab6 100644 --- a/388790/day/candle-day-250.csv +++ b/388790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2090,2110,2220,2020,135813,284971905,00,0.00,N,5,-45, 20250408,2135,2165,2275,2135,112249,244262620,00,0.00,N,5,-20, 20250407,2155,2250,2350,2125,107775,237606363,00,0.00,N,5,-210, 20250404,2365,2315,2390,2270,87798,204440220,00,0.00,N,2,30, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index ffe3178d195b..99a483d1cf54 100644 --- a/388870/day/candle-day-250.csv +++ b/388870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5530,5700,5760,5300,39839,220023730,00,0.00,N,5,-80, 20250408,5610,5700,5860,5520,30385,173516680,00,0.00,N,2,90, 20250407,5520,6000,6000,5500,67174,380065070,00,0.00,N,5,-580, 20250404,6100,6000,6220,5890,42210,254877690,00,0.00,N,5,-30, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index 30203ebc0204..805be77d2aaf 100644 --- a/389020/day/candle-day-250.csv +++ b/389020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,31200,30800,32050,30700,25770,802225775,00,0.00,N,5,-600, 20250408,31800,32050,32750,31450,34249,1101630275,00,0.00,N,2,850, 20250407,30950,34100,34100,30950,69863,2225993875,00,0.00,N,5,-4600, 20250404,35550,33000,36550,33000,74498,2588794450,00,0.00,N,2,850, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 80730ef74c1e..bf6587df8c26 100644 --- a/389030/day/candle-day-250.csv +++ b/389030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1080,1100,1119,1080,47244,51829576,00,0.00,N,5,-39, 20250408,1119,1140,1140,1102,42406,47353819,00,0.00,N,5,-21, 20250407,1140,1185,1185,1100,98179,110356468,00,0.00,N,5,-45, 20250404,1185,1217,1244,1155,128389,154095041,00,0.00,N,5,-65, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index ac1a65e1b0ad..74bbf8ca9840 100644 --- a/389140/day/candle-day-250.csv +++ b/389140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5290,5400,5930,5240,509809,2836443770,00,0.00,N,5,-150, 20250408,5440,5790,5880,5340,359313,1992295250,00,0.00,N,5,-250, 20250407,5690,5650,5880,5380,374180,2134665280,00,0.00,N,3,0, 20250404,5690,5550,5780,5500,192373,1084345925,00,0.00,N,5,-40, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index 603d10a8a602..7818047dc75d 100644 --- a/389260/day/candle-day-250.csv +++ b/389260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13000,13150,13150,12620,37424,483783815,00,0.00,N,5,-200, 20250408,13200,13200,13450,12900,64420,848893250,00,0.00,N,2,100, 20250407,13100,13300,13530,12950,59929,789770390,00,0.00,N,5,-410, 20250404,13510,12450,13520,12300,107173,1403715025,00,0.00,N,2,960, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index 2577ffbb9ad8..98859b57e6fb 100644 --- a/389470/day/candle-day-250.csv +++ b/389470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13390,13150,13490,12100,69509,896432350,00,0.00,N,2,150, 20250408,13240,13340,13700,13050,43562,583022330,00,0.00,N,2,190, 20250407,13050,13760,13850,12960,107451,1419972450,00,0.00,N,5,-1260, 20250404,14310,13690,14320,13330,67380,940586250,00,0.00,N,2,700, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index d4fbe7530b23..745240e98a5e 100644 --- a/389500/day/candle-day-250.csv +++ b/389500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17620,18750,18850,17610,35541,643002370,00,0.00,N,5,-1130, 20250408,18750,19220,19620,18740,24649,470920870,00,0.00,N,5,-200, 20250407,18950,20000,20500,18950,41372,795047840,00,0.00,N,5,-1950, 20250404,20900,21000,21150,20100,31731,651436675,00,0.00,N,5,-200, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index baf74a683b85..742a4a0cf44a 100644 --- a/389650/day/candle-day-250.csv +++ b/389650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,36450,38250,38750,35600,82998,3072784300,00,0.00,N,5,-1850, 20250408,38300,37500,39000,37050,110641,4230934075,00,0.00,N,2,2300, 20250407,36000,38000,38450,35950,135271,5045461700,00,0.00,N,5,-4400, 20250404,40400,41500,42000,39450,100332,4055844725,00,0.00,N,5,-1750, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index 2a07a3743487..5112891e51a0 100644 --- a/389680/day/candle-day-250.csv +++ b/389680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,657,644,697,633,2251533,1497462405,00,0.00,N,2,14, 20250408,643,637,653,628,952012,610101081,00,0.00,N,2,4, 20250407,639,670,671,623,1513753,965786187,00,0.00,N,5,-36, 20250404,675,697,725,665,2410009,1657181812,00,0.00,N,5,-30, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index 722cd2763c79..5621b10348b8 100644 --- a/390110/day/candle-day-250.csv +++ b/390110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1855,1855,1855,1855,1,1855,00,0.00,N,3,0, 20250408,1855,1855,1855,1855,1,1855,00,0.00,N,3,0, 20250407,1855,1855,1855,1855,1,1855,00,0.00,N,3,0, 20250404,1855,1855,1855,1855,1,1855,00,0.00,N,2,55, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index bc7298c77aba..5016be5b7220 100644 --- a/391710/day/candle-day-250.csv +++ b/391710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1389,1389,1445,1366,106940,147712108,00,0.00,N,5,-40, 20250408,1429,1405,1465,1403,42656,60947688,00,0.00,N,2,24, 20250407,1405,1495,1501,1400,77835,110010961,00,0.00,N,5,-104, 20250404,1509,1560,1560,1485,20647,31045599,00,0.00,N,5,-2, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index d084a924a551..b2c4836daad9 100644 --- a/393210/day/candle-day-250.csv +++ b/393210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4795,4925,5100,4720,404610,1966313859,00,0.00,N,5,-185, 20250408,4980,4925,5340,4925,706869,3638469263,00,0.00,N,2,150, 20250407,4830,5150,5170,4800,486414,2397988349,00,0.00,N,5,-440, 20250404,5270,5020,5340,5020,407916,2117550525,00,0.00,N,2,120, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 6da38044bdb4..dbed8fde1e2d 100644 --- a/393890/day/candle-day-250.csv +++ b/393890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6870,6930,7120,6750,220224,1521081490,00,0.00,N,5,-150, 20250408,7020,7210,7300,7010,145669,1035814880,00,0.00,N,5,-60, 20250407,7080,7290,7300,7060,158553,1132930335,00,0.00,N,5,-560, 20250404,7640,7300,7860,7270,254438,1934377710,00,0.00,N,2,220, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index 0d0677e7d8a4..b0d0a3ea91ae 100644 --- a/393970/day/candle-day-250.csv +++ b/393970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12010,12700,12890,11800,2615704,32384072445,00,0.00,N,2,220, 20250408,11790,12300,13050,11490,2673019,33054327025,00,0.00,N,5,-410, 20250407,12200,13190,13230,11930,2114421,26127567940,00,0.00,N,5,-1730, 20250404,13930,15020,15220,13600,2253488,32501872275,00,0.00,N,5,-1770, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index 00e12dbbd0f1..5509ca12c8e6 100644 --- a/394280/day/candle-day-250.csv +++ b/394280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10990,11300,11330,10820,59775,657636840,00,0.00,N,5,-210, 20250408,11200,11360,11470,11050,49801,562408435,00,0.00,N,2,140, 20250407,11060,11330,11620,11060,112064,1257534575,00,0.00,N,5,-940, 20250404,12000,11890,12470,11680,116578,1410287185,00,0.00,N,5,-150, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index ad543335c1df..b5b21ba4c308 100644 --- a/394800/day/candle-day-250.csv +++ b/394800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5300,5450,5510,5240,386290,2077600660,00,0.00,N,5,-190, 20250408,5490,5420,5590,5330,589796,3217249285,00,0.00,N,2,310, 20250407,5180,5630,5630,5180,637548,3414445760,00,0.00,N,5,-600, 20250404,5780,5670,5940,5650,890194,5159882495,00,0.00,N,2,170, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index f2e48a63c1a2..715530e759e3 100644 --- a/395400/day/candle-day-250.csv +++ b/395400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4915,4800,4950,4665,369955,1757523589,00,0.00,N,2,115, 20250408,4800,4820,4880,4750,148706,718129572,00,0.00,N,3,0, 20250407,4800,4915,4915,4710,285139,1374009081,00,0.00,N,5,-135, 20250404,4935,4955,4955,4890,158620,779008916,00,0.00,N,2,10, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 6c68c62cb4f7..f0944c242e47 100644 --- a/396270/day/candle-day-250.csv +++ b/396270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5870,5940,6030,5710,55088,321218100,00,0.00,N,5,-150, 20250408,6020,6100,6700,5980,316282,1981192380,00,0.00,N,2,210, 20250407,5810,6380,6380,5800,92647,554376535,00,0.00,N,5,-770, 20250404,6580,6500,6710,6360,78390,511693945,00,0.00,N,5,-120, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index 36ce6f0fefb3..c628cbac07d5 100644 --- a/396300/day/candle-day-250.csv +++ b/396300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1943,1990,2015,1938,188936,371872054,00,0.00,N,5,-47, 20250408,1990,2010,2050,1990,113430,227905033,00,0.00,N,5,-15, 20250407,2005,2060,2130,1988,113205,228615415,00,0.00,N,5,-145, 20250404,2150,2090,2190,2060,126221,271297786,00,0.00,N,2,30, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 14623fb0b932..6d3ec99408cc 100644 --- a/396470/day/candle-day-250.csv +++ b/396470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6480,6310,6750,6310,77237,503865520,00,0.00,N,5,-210, 20250408,6690,6830,6980,6660,68565,466591755,00,0.00,N,2,80, 20250407,6610,7080,7080,6580,68054,462595500,00,0.00,N,5,-710, 20250404,7320,7150,7500,7120,68398,498015130,00,0.00,N,5,-60, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index a2ca56ae2459..07a17ed53ec1 100644 --- a/396690/day/candle-day-250.csv +++ b/396690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2530,2615,2615,2495,38125,96118900,00,0.00,N,5,-40, 20250408,2570,2570,2640,2515,56833,145585690,00,0.00,N,3,0, 20250407,2570,2650,2650,2530,62480,159832414,00,0.00,N,5,-70, 20250404,2640,2650,2650,2600,37509,97938975,00,0.00,N,3,0, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index 424bbaf16483..ec603063d138 100644 --- a/397030/day/candle-day-250.csv +++ b/397030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12300,12210,12480,12060,127778,1566161900,00,0.00,N,5,-270, 20250408,12570,12300,13140,12160,223407,2819761600,00,0.00,N,2,570, 20250407,12000,12670,12670,11980,222437,2709109280,00,0.00,N,5,-1100, 20250404,13100,12720,13320,12640,128638,1667681000,00,0.00,N,5,-70, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index 8fb290c48182..f7c0a1828cdf 100644 --- a/398120/day/candle-day-250.csv +++ b/398120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2610,2700,2720,2595,66922,175949470,00,0.00,N,5,-90, 20250408,2700,2755,2790,2670,50618,138738915,00,0.00,N,2,65, 20250407,2635,2920,2935,2635,131429,358420689,00,0.00,N,5,-285, 20250404,2920,2775,2930,2750,120715,345893610,00,0.00,N,2,125, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index 5698fa096000..f8114e1ff3d2 100644 --- a/399720/day/candle-day-250.csv +++ b/399720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,34000,34350,35450,33000,72214,2462850950,00,0.00,N,5,-1400, 20250408,35400,35650,36800,34950,52946,1896766125,00,0.00,N,2,950, 20250407,34450,37250,38250,34450,96021,3424306075,00,0.00,N,5,-4950, 20250404,39400,37400,40450,37400,63127,2451063725,00,0.00,N,2,750, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index f0afb5ecf16e..988c18102217 100644 --- a/400760/day/candle-day-250.csv +++ b/400760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3450,3475,3475,3420,37714,130052230,00,0.00,N,5,-30, 20250408,3480,3455,3485,3455,31878,110639386,00,0.00,N,2,25, 20250407,3455,3530,3530,3445,44544,154213796,00,0.00,N,5,-75, 20250404,3530,3555,3555,3515,35363,124921375,00,0.00,N,5,-25, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index 0a96884754ee..0e6dd039ee74 100644 --- a/402030/day/candle-day-250.csv +++ b/402030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,23450,24100,24450,22600,97831,2302246675,00,0.00,N,5,-250, 20250408,23700,23650,24950,23100,176237,4209411400,00,0.00,N,2,500, 20250407,23200,21700,25500,21100,412617,9580786075,00,0.00,N,2,1650, 20250404,21550,20100,22000,19950,121272,2570950545,00,0.00,N,2,950, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index c9584b7acad5..569d4497725d 100644 --- a/402340/day/candle-day-250.csv +++ b/402340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,75200,77400,79500,74000,335056,25466615900,00,0.00,N,5,-3200, 20250408,78400,80900,81600,77700,573773,45578794950,00,0.00,N,2,1000, 20250407,77400,78100,82000,76700,617009,48597885000,00,0.00,N,5,-9900, 20250404,87300,90300,90600,86100,436864,38549476600,00,0.00,N,5,-4300, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index e2fee28246d6..ac2aa38bab9d 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,5100,5200,5200,5200,0,0,00,0.00,Y,5,-100, +20250409,5100,5100,5100,5100,0,0,00,0.00,Y,3,0, +20250408,5100,5100,5100,5100,0,0,00,0.00,Y,3,-100, 20250407,5200,5200,5200,5200,10,52000,00,0.00,Y,5,-190, 20250404,5390,5390,5390,5390,0,0,00,0.00,N,3,-100, 20250403,5490,5490,5490,5490,0,0,00,0.00,N,3,0, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index 79919088fef2..1d045f1a352e 100644 --- a/402490/day/candle-day-250.csv +++ b/402490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12500,13000,13930,12400,195146,2558615320,00,0.00,N,5,-370, 20250408,12870,12780,14380,12530,389482,5302815900,00,0.00,N,2,450, 20250407,12420,14200,14460,12250,133383,1812785205,00,0.00,N,5,-960, 20250404,13380,12840,13630,12840,47599,627222475,00,0.00,N,2,110, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index b5db2ddd7b22..9a65d4adbd8e 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7990,7800,8000,7600,10,78190,00,0.00,N,5,-200, 20250408,8190,7790,8190,7790,25,198850,00,0.00,N,2,410, 20250407,7780,7780,7780,7780,0,0,00,0.00,N,3,-10, 20250404,7790,7790,7790,7790,1,7790,00,0.00,N,3,0, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index e29607f99465..a1231efda722 100644 --- a/403490/day/candle-day-250.csv +++ b/403490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1385,1365,1417,1357,294055,406804199,00,0.00,N,5,-5, 20250408,1390,1367,1460,1339,1317504,1853426184,00,0.00,N,2,47, 20250407,1343,1340,1520,1308,2693657,3823649637,00,0.00,N,5,-26, 20250404,1369,1350,1373,1332,148249,200267483,00,0.00,N,2,10, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index ae73d9ae5147..9c50bbdec1ee 100644 --- a/403550/day/candle-day-250.csv +++ b/403550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14100,14340,14360,13950,1915,26958370,00,0.00,N,5,-110, 20250408,14210,14000,14210,13880,2355,33108255,00,0.00,N,2,350, 20250407,13860,14080,14080,13520,3501,48371490,00,0.00,N,3,0, 20250404,13860,13480,14300,13480,24428,340964970,00,0.00,N,5,-540, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index b78e77a53d20..be36b08a60c4 100644 --- a/403870/day/candle-day-250.csv +++ b/403870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,22100,22700,22900,22000,479178,10696841425,00,0.00,N,5,-850, 20250408,22950,23350,23700,22900,407544,9471126275,00,0.00,N,2,400, 20250407,22550,23450,23750,22500,714871,16433879100,00,0.00,N,5,-2350, 20250404,24900,25550,26200,24700,625373,15719619125,00,0.00,N,5,-900, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index c8fb99c97a1a..8cc6664c82a9 100644 --- a/404990/day/candle-day-250.csv +++ b/404990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3100,3215,3215,3085,56871,177765269,00,0.00,N,5,-100, 20250408,3200,3245,3245,3180,34671,110941545,00,0.00,N,2,15, 20250407,3185,3375,3375,3040,89787,283863573,00,0.00,N,5,-90, 20250404,3275,3315,3350,3265,26588,87549495,00,0.00,N,5,-45, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index aa22e83e1b97..55c9780d59b9 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,738,745,770,722,180895,133068626,00,0.00,N,5,-2, 20250408,740,713,741,709,180311,131469866,00,0.00,N,2,27, 20250407,713,727,727,689,76159,54001670,00,0.00,N,2,4, 20250404,709,669,747,669,272415,191749272,00,0.00,N,2,35, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 29e0bf8f2225..438299dab40d 100644 --- a/405100/day/candle-day-250.csv +++ b/405100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10040,10000,10260,10000,26568,268777585,00,0.00,N,5,-250, 20250408,10290,10400,10650,10200,25770,269056485,00,0.00,N,5,-20, 20250407,10310,10750,10750,10310,34517,359204235,00,0.00,N,5,-720, 20250404,11030,10910,11260,10800,25108,275251890,00,0.00,N,5,-90, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index 316e9cd4aa38..274ed8c5d0fe 100644 --- a/405920/day/candle-day-250.csv +++ b/405920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2140,2265,2265,2135,17069,37535565,00,0.00,N,5,-120, 20250408,2260,2240,2260,2170,15223,33671665,00,0.00,N,2,95, 20250407,2165,2230,2230,2100,14505,31231060,00,0.00,N,5,-90, 20250404,2255,2280,2320,2240,24305,55206515,00,0.00,N,5,-55, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index c77d7bfc9e30..61e0e2e52114 100644 --- a/406820/day/candle-day-250.csv +++ b/406820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12190,12010,12430,11480,11121,129471500,00,0.00,N,2,90, 20250408,12100,12630,12800,11500,8589,106497885,00,0.00,N,5,-450, 20250407,12550,13150,13760,12260,18307,231091095,00,0.00,N,5,-750, 20250404,13300,13490,13490,13060,10666,140361235,00,0.00,N,2,130, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index b3a30f6a9cd2..d4a938114a58 100644 --- a/407400/day/candle-day-250.csv +++ b/407400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13610,13910,14180,12650,1561117,21010135385,00,0.00,N,5,-250, 20250408,13860,12820,15870,12450,12340723,176569820650,00,0.00,N,2,370, 20250407,13490,11920,13490,11730,6754482,87940190965,00,0.00,N,1,3110, 20250404,10380,8230,10380,7600,3760813,34735841605,00,0.00,N,1,2390, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index a4ad86187e5b..74810a067739 100644 --- a/408900/day/candle-day-250.csv +++ b/408900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2605,2745,2820,2595,525231,1403516478,00,0.00,N,5,-225, 20250408,2830,2905,2975,2815,462224,1330023961,00,0.00,N,5,-50, 20250407,2880,3035,3130,2840,980316,2873466750,00,0.00,N,5,-220, 20250404,3100,3150,3215,3000,873482,2690512988,00,0.00,N,5,-75, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index e0c64215de49..00b3d3a17e11 100644 --- a/408920/day/candle-day-250.csv +++ b/408920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2065,2070,2070,2050,23550,48614520,00,0.00,N,2,5, 20250408,2060,2060,2090,2030,22967,47053335,00,0.00,N,2,25, 20250407,2035,2090,2115,2035,17337,35771845,00,0.00,N,5,-90, 20250404,2125,2020,2125,2020,7445,15432520,00,0.00,N,2,10, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 83ed97b938e2..60562ad06ca6 100644 --- a/411080/day/candle-day-250.csv +++ b/411080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6490,6620,6790,6320,191346,1258106050,00,0.00,N,5,-310, 20250408,6800,6820,7060,6760,199132,1375288020,00,0.00,N,2,190, 20250407,6610,6930,6960,6610,178748,1201776275,00,0.00,N,5,-540, 20250404,7150,6860,7240,6830,158948,1118974055,00,0.00,N,2,210, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index 9928503d03eb..e4761f90e206 100644 --- a/412350/day/candle-day-250.csv +++ b/412350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2700,2735,2910,2655,91787,250432302,00,0.00,N,5,-155, 20250408,2855,2835,3150,2835,78164,233342076,00,0.00,N,2,20, 20250407,2835,3120,3120,2835,73353,216525518,00,0.00,N,5,-350, 20250404,3185,3140,3240,3080,27463,86350005,00,0.00,N,2,45, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index eac38b4a9aeb..d477ffc7cc41 100644 --- a/412540/day/candle-day-250.csv +++ b/412540/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250409,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250408,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250407,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250404,3935,5130,5380,3845,339601,1470388501,00,0.00,N,5,-1465, 20250403,5400,5150,5510,5130,39996,214159310,00,0.00,N,2,140, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index ceeaa978f9db..dfbb6f13df48 100644 --- a/413300/day/candle-day-250.csv +++ b/413300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1000,1255,1255,1000,11,11790,00,0.00,N,5,-105, 20250408,1105,1190,1190,886,3273,2924215,00,0.00,N,2,63, 20250407,1042,999,1045,781,1649,1318032,00,0.00,N,2,131, 20250404,911,900,911,900,381,344597,00,0.00,N,1,118, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index 87f5c7f484ec..6ee23d5d4f00 100644 --- a/413390/day/candle-day-250.csv +++ b/413390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8080,8160,8590,8050,437713,3634305870,00,0.00,N,5,-320, 20250408,8400,8820,9050,8300,501851,4304775645,00,0.00,N,5,-230, 20250407,8630,8930,9030,8560,605927,5298273220,00,0.00,N,5,-880, 20250404,9510,9550,10000,9100,859817,8190240010,00,0.00,N,5,-260, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 4c3f5c9588db..6e5940daae54 100644 --- a/413630/day/candle-day-250.csv +++ b/413630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1224,1262,1262,1224,55061,68032012,00,0.00,N,5,-18, 20250408,1242,1306,1306,1238,116401,147218858,00,0.00,N,5,-29, 20250407,1271,1377,1377,1271,85595,111184064,00,0.00,N,5,-106, 20250404,1377,1345,1385,1323,66972,90612616,00,0.00,N,2,18, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index fd963d1fb8f4..11de1ebeee76 100644 --- a/413640/day/candle-day-250.csv +++ b/413640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11280,11450,11590,11000,162897,1838497515,00,0.00,N,2,70, 20250408,11210,10220,11230,10180,168762,1829986355,00,0.00,N,2,1120, 20250407,10090,9670,10370,9530,109409,1084940740,00,0.00,N,2,100, 20250404,9990,10110,10400,9750,104404,1044809990,00,0.00,N,5,-410, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index 26acdfc84517..f1a5d0aaaf39 100644 --- a/415380/day/candle-day-250.csv +++ b/415380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7890,7910,8000,7740,9785,76914940,00,0.00,N,5,-110, 20250408,8000,7870,8090,7760,10698,84703790,00,0.00,N,2,60, 20250407,7940,8000,8000,7720,9766,77179760,00,0.00,N,5,-190, 20250404,8130,7580,8290,7280,39634,312288120,00,0.00,N,2,430, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index 43483e6818bc..e4f120438c75 100644 --- a/415640/day/candle-day-250.csv +++ b/415640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7450,7540,7540,7410,40576,302864390,00,0.00,N,5,-90, 20250408,7540,7580,7580,7500,28932,217430560,00,0.00,N,2,40, 20250407,7500,7550,7690,7420,68433,513096495,00,0.00,N,5,-170, 20250404,7670,7590,7680,7530,18942,144133455,00,0.00,N,2,40, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index b2281abc7580..c730855defd1 100644 --- a/416180/day/candle-day-250.csv +++ b/416180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,25000,25450,26100,24750,30801,776886825,00,0.00,N,5,-1000, 20250408,26000,26400,27150,25700,54264,1437398775,00,0.00,N,2,200, 20250407,25800,27000,27450,25700,69013,1815076950,00,0.00,N,5,-2300, 20250404,28100,27950,29100,27500,72211,2031061175,00,0.00,N,5,-650, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 42038f983f86..50de2a5e18b1 100644 --- a/417010/day/candle-day-250.csv +++ b/417010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5450,5600,5750,5370,87812,482063770,00,0.00,N,5,-250, 20250408,5700,5750,6090,5700,71651,418325480,00,0.00,N,5,-210, 20250407,5910,6000,6150,5860,57884,346649860,00,0.00,N,5,-290, 20250404,6200,5920,6200,5920,39122,235923845,00,0.00,N,2,160, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index 87778c767c1d..0b4b518c9d90 100644 --- a/417180/day/candle-day-250.csv +++ b/417180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2145,2145,2170,2135,53699,115215902,00,0.00,N,5,-15, 20250408,2160,2150,2205,2150,27427,59505735,00,0.00,N,2,10, 20250407,2150,2200,2200,2130,83344,179264750,00,0.00,N,5,-75, 20250404,2225,2115,2235,2115,50496,110584445,00,0.00,N,2,65, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index 2a8ee713b83e..fbaf0911c351 100644 --- a/417200/day/candle-day-250.csv +++ b/417200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9210,9530,9840,9050,238925,2250453750,00,0.00,N,5,-500, 20250408,9710,9990,10100,9680,220161,2170647620,00,0.00,N,5,-140, 20250407,9850,10110,10170,9840,342679,3405855080,00,0.00,N,5,-650, 20250404,10500,9970,10620,9970,247791,2563999125,00,0.00,N,2,220, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 11a109824686..d7ff36fd4896 100644 --- a/417310/day/candle-day-250.csv +++ b/417310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4710,4810,4810,4660,30234,142121340,00,0.00,N,5,-100, 20250408,4810,4765,4845,4690,57844,275158064,00,0.00,N,2,45, 20250407,4765,4890,4905,4700,57789,275018937,00,0.00,N,5,-125, 20250404,4890,4900,4900,4780,31067,150179968,00,0.00,N,5,-10, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index 23b6cad92b02..ca7be7406f3f 100644 --- a/417500/day/candle-day-250.csv +++ b/417500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3000,2955,3000,2885,114920,337280161,00,0.00,N,2,25, 20250408,2975,3020,3135,2910,151662,454656678,00,0.00,N,5,-25, 20250407,3000,3205,3205,3000,101318,312918403,00,0.00,N,5,-255, 20250404,3255,3175,3280,3150,83061,266217011,00,0.00,N,5,-30, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 77405314eebc..f2b151596ee5 100644 --- a/417790/day/candle-day-250.csv +++ b/417790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8370,8490,8500,8250,37719,314773270,00,0.00,N,5,-130, 20250408,8500,8490,8660,8340,63319,536994330,00,0.00,N,2,70, 20250407,8430,8930,8940,8320,138466,1169109605,00,0.00,N,5,-590, 20250404,9020,8920,9130,8830,47335,423413740,00,0.00,N,5,-40, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index f258eeb90e00..1059a250fd33 100644 --- a/417840/day/candle-day-250.csv +++ b/417840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6490,6630,6850,6470,30658,202076550,00,0.00,N,5,-240, 20250408,6730,7010,7180,6720,43265,300501070,00,0.00,N,5,-130, 20250407,6860,7200,7200,6700,67960,465090060,00,0.00,N,5,-630, 20250404,7490,7300,7650,7110,27823,204876580,00,0.00,N,2,10, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 58df8a833d32..6cb0c65fe121 100644 --- a/417860/day/candle-day-250.csv +++ b/417860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8260,8390,8390,8180,2616,21579930,00,0.00,N,2,20, 20250408,8240,8110,8370,8110,4980,41076385,00,0.00,N,2,140, 20250407,8100,8370,8370,8010,6279,50895490,00,0.00,N,5,-280, 20250404,8380,8000,8400,7990,2867,23022825,00,0.00,N,2,250, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index 334ea80b2abb..32508c3233c4 100644 --- a/417970/day/candle-day-250.csv +++ b/417970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9910,9980,10020,9650,19791,194294430,00,0.00,N,5,-100, 20250408,10010,10410,10700,10010,22415,228979840,00,0.00,N,5,-330, 20250407,10340,10780,10780,10130,24695,255460545,00,0.00,N,5,-680, 20250404,11020,10780,11200,10700,6580,71947560,00,0.00,N,3,0, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index 2527ad92d989..a1b943f9fc30 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250409,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250408,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250407,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250404,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250403,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index 12e05c28a5d9..271842f26254 100644 --- a/418420/day/candle-day-250.csv +++ b/418420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2335,2395,2415,2295,36754,85595839,00,0.00,N,5,-80, 20250408,2415,2305,2415,2305,43787,102135992,00,0.00,N,2,110, 20250407,2305,2485,2485,2270,88587,205514085,00,0.00,N,5,-195, 20250404,2500,2380,2585,2370,56505,139826410,00,0.00,N,2,95, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 0788fee4cb61..320d5ffd9432 100644 --- a/418470/day/candle-day-250.csv +++ b/418470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10840,11000,11400,10600,80437,874205750,00,0.00,N,5,-460, 20250408,11300,11790,11970,11230,73284,844025525,00,0.00,N,5,-350, 20250407,11650,11970,12200,11570,44245,519653795,00,0.00,N,5,-640, 20250404,12290,11950,12350,11950,22121,267699920,00,0.00,N,2,90, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index 69b902dcc228..e852cad3a7e2 100644 --- a/418550/day/candle-day-250.csv +++ b/418550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8320,8510,8660,8170,117703,982074325,00,0.00,N,5,-300, 20250408,8620,8930,9070,8590,112018,993329815,00,0.00,N,5,-50, 20250407,8670,9120,9400,8650,154918,1379886270,00,0.00,N,5,-890, 20250404,9560,8650,9560,8650,214653,1988009565,00,0.00,N,2,590, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index 84ba7da9450c..46d83b24ca1a 100644 --- a/418620/day/candle-day-250.csv +++ b/418620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2470,2465,2505,2420,84337,207921460,00,0.00,N,5,-25, 20250408,2495,2470,2565,2415,77376,194599421,00,0.00,N,2,85, 20250407,2410,2600,2600,2360,122743,296480102,00,0.00,N,5,-180, 20250404,2590,2410,2630,2410,186838,474319711,00,0.00,N,2,95, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index 09d627262c99..0c70af8bece8 100644 --- a/419050/day/candle-day-250.csv +++ b/419050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1484,1515,1540,1467,613300,914804087,00,0.00,N,5,-62, 20250408,1546,1573,1594,1545,523149,818530945,00,0.00,N,5,-21, 20250407,1567,1595,1615,1551,607238,956563298,00,0.00,N,5,-59, 20250404,1626,1640,1705,1601,1099447,1806030327,00,0.00,N,5,-26, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index 01e01c4c8cad..7f7c0d4b6277 100644 --- a/419080/day/candle-day-250.csv +++ b/419080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7710,7620,7900,7520,13949,108000410,00,0.00,N,5,-200, 20250408,7910,7920,8290,7750,33138,264732750,00,0.00,N,2,360, 20250407,7550,8150,8150,7550,53704,413122475,00,0.00,N,5,-730, 20250404,8280,7850,8400,7850,16719,135110030,00,0.00,N,2,240, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index 690dc6ac71e0..fce051387859 100644 --- a/419120/day/candle-day-250.csv +++ b/419120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6730,6850,7080,6640,81120,550375570,00,0.00,N,5,-310, 20250408,7040,6850,7130,6850,103507,726060640,00,0.00,N,2,220, 20250407,6820,7120,7190,6410,184731,1250124690,00,0.00,N,5,-580, 20250404,7400,7290,7420,7030,223067,1608893910,00,0.00,N,2,10, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index f6b593d052d7..cbaa593d696b 100644 --- a/419530/day/candle-day-250.csv +++ b/419530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,27450,29300,29400,27000,262966,7363646825,00,0.00,N,5,-1950, 20250408,29400,29100,31100,28800,324235,9774580675,00,0.00,N,2,850, 20250407,28550,29500,30100,28100,331606,9662478850,00,0.00,N,5,-1650, 20250404,30200,27900,30600,27650,321754,9554219675,00,0.00,N,2,2000, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index 4d8f2b328928..6353176cf5ba 100644 --- a/419540/day/candle-day-250.csv +++ b/419540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1930,2090,2210,1919,1539961,3123790675,00,0.00,N,5,-80, 20250408,2010,1839,2130,1800,3129114,6294999757,00,0.00,N,2,190, 20250407,1820,1848,1919,1803,1875122,3488612427,00,0.00,N,2,26, 20250404,1794,1664,1813,1664,828094,1458103665,00,0.00,N,2,112, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index bca7c35e8997..89e5486c7dc2 100644 --- a/420570/day/candle-day-250.csv +++ b/420570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9930,10450,10600,9780,99340,1009422985,00,0.00,N,5,-520, 20250408,10450,11450,11880,10380,171724,1875697520,00,0.00,N,5,-860, 20250407,11310,12550,12750,11310,108284,1294842740,00,0.00,N,5,-1580, 20250404,12890,12600,13090,12220,108477,1379436715,00,0.00,N,5,-60, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index 863ce0a915f4..967cef86df4b 100644 --- a/420770/day/candle-day-250.csv +++ b/420770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,22500,23050,23300,22000,21237,479028300,00,0.00,N,5,-550, 20250408,23050,24100,24400,22950,32445,763436225,00,0.00,N,5,-900, 20250407,23950,24050,25100,23650,21422,516049700,00,0.00,N,5,-1400, 20250404,25350,24800,25900,24650,14169,358768525,00,0.00,N,2,50, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index e2edb464c827..029f2784e6b1 100644 --- a/424760/day/candle-day-250.csv +++ b/424760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,919,965,1010,895,171281,158632182,00,0.00,N,5,-46, 20250408,965,997,997,922,147397,141423027,00,0.00,N,5,-32, 20250407,997,934,1028,902,434520,428643770,00,0.00,N,2,47, 20250404,950,915,994,890,201097,190522117,00,0.00,N,5,-20, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index ce100a2ec940..2a9bc0e914aa 100644 --- a/424960/day/candle-day-250.csv +++ b/424960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7740,8150,8230,7560,213237,1673291260,00,0.00,N,5,-570, 20250408,8310,8770,8900,8210,97342,828961995,00,0.00,N,5,-40, 20250407,8350,8990,8990,8350,141269,1210830825,00,0.00,N,5,-950, 20250404,9300,9280,9510,8990,143499,1323503855,00,0.00,N,5,-120, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index c87776a18832..a36886150a3f 100644 --- a/424980/day/candle-day-250.csv +++ b/424980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4570,4680,4905,4445,11999,55450943,00,0.00,N,5,-145, 20250408,4715,4825,5000,4705,7325,35612675,00,0.00,N,5,-105, 20250407,4820,5240,5300,4820,23418,115807180,00,0.00,N,5,-440, 20250404,5260,5320,5350,5010,14952,77580190,00,0.00,N,2,50, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 58f7e6ac84e1..ee3be4085084 100644 --- a/425040/day/candle-day-250.csv +++ b/425040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5970,6120,6140,5920,78115,468412730,00,0.00,N,5,-130, 20250408,6100,6330,6430,6100,113715,707936430,00,0.00,N,5,-140, 20250407,6240,6610,6610,6180,174407,1110900665,00,0.00,N,5,-620, 20250404,6860,7000,7120,6660,220445,1507801790,00,0.00,N,5,-230, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index 0b418bc2bc8b..3d917362e2fe 100644 --- a/425420/day/candle-day-250.csv +++ b/425420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15810,15910,16190,15250,16136,252464635,00,0.00,N,5,-100, 20250408,15910,16700,16730,15900,25019,405723480,00,0.00,N,5,-140, 20250407,16050,16930,16930,15450,44207,702711490,00,0.00,N,5,-940, 20250404,16990,17200,17585,16400,46808,788474430,00,0.00,N,5,-340, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index a461c8963dcd..e3507c633995 100644 --- a/429270/day/candle-day-250.csv +++ b/429270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3890,3850,3900,3755,11619,44538755,00,0.00,N,2,30, 20250408,3860,3820,3940,3820,14346,55269887,00,0.00,N,2,40, 20250407,3820,3755,4000,3755,22473,85910885,00,0.00,N,5,-180, 20250404,4000,3950,4030,3925,5408,21450755,00,0.00,N,2,20, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index f8ff239fa86c..cec6b42e3d4d 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250409,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250408,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250407,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250404,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250403,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index e4a764f3c119..f08f5c77433a 100644 --- a/430690/day/candle-day-250.csv +++ b/430690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3890,3930,4180,3855,93048,366391889,00,0.00,N,5,-165, 20250408,4055,4070,4220,4050,119180,493113974,00,0.00,N,2,60, 20250407,3995,4185,4265,3990,134329,545227083,00,0.00,N,5,-330, 20250404,4325,4035,4380,4035,101831,432126057,00,0.00,N,2,135, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 345a8c222d92..af9e1c570844 100644 --- a/431190/day/candle-day-250.csv +++ b/431190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3835,3925,4005,3755,63962,245433666,00,0.00,N,5,-75, 20250408,3910,3950,4300,3900,53883,216624186,00,0.00,N,5,-15, 20250407,3925,4090,4150,3895,46030,182381815,00,0.00,N,5,-275, 20250404,4200,4100,4240,4050,27607,113939577,00,0.00,N,2,30, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index fb3f7ca5300c..c30ad24c73c4 100644 --- a/432320/day/candle-day-250.csv +++ b/432320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3530,3585,3605,3500,58171,205664226,00,0.00,N,5,-70, 20250408,3600,3515,3645,3515,37878,135482057,00,0.00,N,2,85, 20250407,3515,3620,3620,3315,91087,320568234,00,0.00,N,5,-105, 20250404,3620,3690,3705,3610,54589,199218085,00,0.00,N,5,-70, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 9fcbfdbd2551..0c05aeec7389 100644 --- a/432430/day/candle-day-250.csv +++ b/432430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4630,4865,4870,4550,116188,545007501,00,0.00,N,5,-265, 20250408,4895,4950,5140,4860,63568,316266230,00,0.00,N,5,-55, 20250407,4950,5090,5140,4900,87182,433383954,00,0.00,N,5,-270, 20250404,5220,5110,5260,4995,62475,321208065,00,0.00,N,2,110, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index 109691d4480f..577a07729873 100644 --- a/432470/day/candle-day-250.csv +++ b/432470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9680,9850,10100,9360,39666,387888910,00,0.00,N,5,-350, 20250408,10030,10250,10600,10000,29261,300281270,00,0.00,N,2,220, 20250407,9810,10490,10550,9810,38473,382766865,00,0.00,N,5,-780, 20250404,10590,10160,10750,10160,13088,136834010,00,0.00,N,2,200, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 3838ecbe0a80..ff54cfd5dd7b 100644 --- a/432720/day/candle-day-250.csv +++ b/432720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11150,11050,11590,11010,136611,1543382305,00,0.00,N,5,-330, 20250408,11480,11800,12030,11250,177720,2074589725,00,0.00,N,2,360, 20250407,11120,11660,12050,11080,162897,1856088640,00,0.00,N,5,-1480, 20250404,12600,12200,13000,12000,188996,2341484385,00,0.00,N,5,-20, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index 4fb2e51e20c0..03dec7cea998 100644 --- a/432980/day/candle-day-250.csv +++ b/432980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3735,3725,3770,3665,24252,89763720,00,0.00,N,2,10, 20250408,3725,3730,3815,3575,32804,122261812,00,0.00,N,2,40, 20250407,3685,3790,3895,3600,61808,228548615,00,0.00,N,5,-150, 20250404,3835,3690,3915,3650,32593,122762780,00,0.00,N,2,140, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index a527ef5d545e..29e1e661e448 100644 --- a/434190/day/candle-day-250.csv +++ b/434190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6020,6000,6190,5830,1994,12090800,00,0.00,N,2,60, 20250408,5960,5990,5990,5710,1010,5856250,00,0.00,N,2,160, 20250407,5800,6000,6100,5720,425,2466330,00,0.00,N,5,-250, 20250404,6050,5800,6180,5800,326,1967820,00,0.00,N,2,100, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 0247909b6fa7..8b18a5a6c2cf 100644 --- a/434480/day/candle-day-250.csv +++ b/434480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3470,3665,3700,3450,252945,902138098,00,0.00,N,5,-270, 20250408,3740,3670,3875,3670,458939,1743726784,00,0.00,N,2,100, 20250407,3640,3700,3720,3530,175263,630262687,00,0.00,N,5,-115, 20250404,3755,3635,3775,3605,202838,751816065,00,0.00,N,2,55, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index ac662ece57c3..a2728526bba6 100644 --- a/435380/day/candle-day-250.csv +++ b/435380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2115,2120,2120,2115,9672,20457745,00,0.00,N,5,-5, 20250408,2120,2120,2120,2112,83896,177512840,00,0.00,N,3,0, 20250407,2120,2120,2120,2115,81841,173231660,00,0.00,N,3,0, 20250404,2120,2115,2125,2115,27905,59049700,00,0.00,N,3,0, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index abe86a1ade98..8e1c4dafa887 100644 --- a/435570/day/candle-day-250.csv +++ b/435570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,24100,23100,25350,20350,2234478,49924940425,00,0.00,N,2,4210, 20250408,19890,19890,19890,18300,539633,10636501740,00,0.00,N,1,4590, 20250407,15300,14330,15300,14310,244251,3615477300,00,0.00,N,1,3530, 20250404,11770,9250,11770,8500,3056180,31556868445,00,0.00,N,1,2710, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 0d3012703d3a..9a9228d817e5 100644 --- a/435620/day/candle-day-250.csv +++ b/435620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10580,10580,10590,10580,29545,312623600,00,0.00,N,5,-10, 20250408,10585,10590,10610,10580,6144,65060895,00,0.00,N,2,5, 20250407,10580,10600,10600,10580,22420,237397490,00,0.00,N,5,-20, 20250404,10600,10600,10610,10600,6786,71932750,00,0.00,N,3,0, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index 49c422265590..7e54aa940b48 100644 --- a/435870/day/candle-day-250.csv +++ b/435870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2115,2115,2115,2115,12392,26209080,00,0.00,N,5,-5, 20250408,2120,2115,2120,2115,14597,30878180,00,0.00,N,2,5, 20250407,2115,2115,2117,2115,14624,30929762,00,0.00,N,5,-5, 20250404,2120,2120,2125,2120,31608,67023035,00,0.00,N,5,-5, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index fc26eef7e9f0..15bd6c72a884 100644 --- a/437730/day/candle-day-250.csv +++ b/437730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8660,8640,9250,8110,188919,1645612285,00,0.00,N,5,-200, 20250408,8860,9220,9390,8850,185563,1690750755,00,0.00,N,5,-210, 20250407,9070,9690,9700,9000,296010,2749965425,00,0.00,N,5,-1140, 20250404,10210,10350,10450,9950,207707,2117329380,00,0.00,N,5,-160, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index 6af41a06c918..bac12cc4f314 100644 --- a/437780/day/candle-day-250.csv +++ b/437780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2125,2125,2125,2115,93104,197392077,00,0.00,N,3,0, 20250408,2125,2120,2125,2120,90046,190909194,00,0.00,N,3,0, 20250407,2125,2125,2125,2120,43651,92569326,00,0.00,N,3,0, 20250404,2125,2125,2130,2120,9347,19865105,00,0.00,N,3,0, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 8b814db2d491..64a42fadb527 100644 --- a/438580/day/candle-day-250.csv +++ b/438580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2125,2130,2130,2120,7692,16307145,00,0.00,N,5,-5, 20250408,2130,2135,2135,2125,75,159515,00,0.00,N,5,-5, 20250407,2135,2140,2140,2130,18,38390,00,0.00,N,5,-5, 20250404,2140,2140,2140,2125,1616,3438425,00,0.00,N,3,0, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index d7ece7f737e1..bf92caf12364 100644 --- a/438700/day/candle-day-250.csv +++ b/438700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2885,2950,2990,2815,24297,69962355,00,0.00,N,5,-65, 20250408,2950,2910,2990,2910,25637,75621313,00,0.00,N,2,45, 20250407,2905,3005,3045,2890,57750,169567579,00,0.00,N,5,-220, 20250404,3125,3095,3195,3050,39230,122172304,00,0.00,N,2,10, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index 8bac66e31278..e1ca5be760e0 100644 --- a/439090/day/candle-day-250.csv +++ b/439090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16100,16160,16760,15850,138155,2237613740,00,0.00,N,5,-670, 20250408,16770,17640,17680,16770,161102,2758658750,00,0.00,N,5,-460, 20250407,17230,18100,18150,17230,151671,2681248150,00,0.00,N,5,-1330, 20250404,18560,18390,18780,18100,157827,2909774515,00,0.00,N,5,-50, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index e76198391ee2..4071cbb12ba3 100644 --- a/439250/day/candle-day-250.csv +++ b/439250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10580,10580,10590,10580,13560,143477875,00,0.00,N,3,0, 20250408,10580,10590,10600,10580,8027,84962980,00,0.00,N,3,0, 20250407,10580,10580,10600,10580,30249,320295540,00,0.00,N,3,0, 20250404,10580,10580,10610,10580,2362,25006550,00,0.00,N,5,-10, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index efc2a1fd2abf..5aaa198117fd 100644 --- a/439410/day/candle-day-250.csv +++ b/439410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2125,2120,2125,2120,24139,51198337,00,0.00,N,5,-5, 20250408,2130,2120,2130,2120,8497,18034090,00,0.00,N,2,5, 20250407,2122,2130,2130,2120,81822,173492283,00,0.00,N,2,2, 20250404,2120,2125,2130,2120,55251,117173452,00,0.00,N,5,-5, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index ee1156b75072..3cc75b77a690 100644 --- a/439580/day/candle-day-250.csv +++ b/439580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9470,9010,9760,9010,134670,1266883300,00,0.00,N,2,460, 20250408,9010,9120,9440,9010,57158,527316135,00,0.00,N,5,-50, 20250407,9060,9790,9810,8860,191469,1751198365,00,0.00,N,5,-930, 20250404,9990,9920,10150,9750,55146,545854150,00,0.00,N,2,70, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index 448f578075cc..09eb36110bc4 100644 --- a/439730/day/candle-day-250.csv +++ b/439730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2115,2120,2120,2115,3171,6706715,00,0.00,N,3,0, 20250408,2115,2120,2120,2115,11971,25318730,00,0.00,N,3,0, 20250407,2115,2115,2120,2115,28449,60179935,00,0.00,N,3,0, 20250404,2115,2115,2117,2110,4383,9267957,00,0.00,N,5,-5, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index 5a95e0759db3..a5318ba40249 100644 --- a/440110/day/candle-day-250.csv +++ b/440110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8810,9130,9230,8700,164692,1463043615,00,0.00,N,5,-440, 20250408,9250,9890,9950,9110,180422,1696093590,00,0.00,N,5,-260, 20250407,9510,10480,10520,9500,213373,2074759640,00,0.00,N,5,-1030, 20250404,10540,9990,10650,9990,144809,1502468870,00,0.00,N,2,190, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index c5b02a422441..4a2b5b6ecd40 100644 --- a/440290/day/candle-day-250.csv +++ b/440290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1732,1718,1746,1718,20772,36029505,00,0.00,N,5,-5, 20250408,1737,1720,1743,1706,52154,90410509,00,0.00,N,2,33, 20250407,1704,1711,1711,1672,25501,43028100,00,0.00,N,5,-14, 20250404,1718,1719,1723,1642,29003,49452318,00,0.00,N,2,9, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 3c7e21d2fcfd..1c164fe13059 100644 --- a/440320/day/candle-day-250.csv +++ b/440320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10600,11320,11480,10060,814005,8669445475,00,0.00,N,5,-600, 20250408,11200,11350,11810,10620,1888819,21103232985,00,0.00,N,5,-690, 20250407,11890,10250,12500,9900,4108128,48069338040,00,0.00,N,2,2270, 20250404,9620,7410,9620,6720,2480651,21712884975,00,0.00,N,1,2220, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index 74ff05f3c075..aa74a3c9cfb5 100644 --- a/440790/day/candle-day-250.csv +++ b/440790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250409,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250408,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250407,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250404,2135,2135,2135,2135,0,0,00,0.00,N,0,0, 20250403,2135,2135,2135,2135,0,0,00,0.00,N,0,0, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index 3741b311d97a..505bf23459f0 100644 --- a/440820/day/candle-day-250.csv +++ b/440820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2120,2125,2125,2115,8305,17620135,00,0.00,N,5,-5, 20250408,2125,2125,2125,2120,3502,7434250,00,0.00,N,3,0, 20250407,2125,2120,2125,2120,5223,11081735,00,0.00,N,2,5, 20250404,2120,2120,2120,2115,11995,25424405,00,0.00,N,3,0, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index 96dc4686a9dd..c53975767b85 100644 --- a/441270/day/candle-day-250.csv +++ b/441270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3870,3980,4100,3855,161337,634597669,00,0.00,N,5,-235, 20250408,4105,4220,4360,4090,88671,372252315,00,0.00,N,5,-75, 20250407,4180,4320,4480,4055,291037,1210339183,00,0.00,N,5,-340, 20250404,4520,4485,4640,4430,109740,497812370,00,0.00,N,5,-140, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index ba033c75ec0c..d110b181de03 100644 --- a/442130/day/candle-day-250.csv +++ b/442130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2130,2130,2135,2120,4309,9168210,00,0.00,N,3,0, 20250408,2130,2130,2135,2120,4664,9929385,00,0.00,N,3,0, 20250407,2130,2130,2130,2120,1987,4218610,00,0.00,N,3,0, 20250404,2130,2130,2130,2120,4993,10592730,00,0.00,N,2,5, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index 3bfae8763aff..e74a541bbf51 100644 --- a/442310/day/candle-day-250.csv +++ b/442310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2135,2140,2140,2135,8617,18440305,00,0.00,N,3,0, 20250408,2135,2130,2140,2130,12518,26772615,00,0.00,N,2,5, 20250407,2130,2135,2140,2120,12823,27263020,00,0.00,N,3,0, 20250404,2130,2140,2150,2125,14099,30187795,00,0.00,N,5,-10, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index 5c531f08407c..9d2af151864a 100644 --- a/442770/day/candle-day-250.csv +++ b/442770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2160,2165,2165,2160,785,1698105,00,0.00,N,5,-5, 20250408,2165,2160,2215,2150,2157,4666215,00,0.00,N,2,5, 20250407,2160,2150,2175,2150,5102,11014585,00,0.00,N,5,-10, 20250404,2170,2175,2175,2165,1518,3286580,00,0.00,N,2,10, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 06ce0f902101..5e2efffba818 100644 --- a/442900/day/candle-day-250.csv +++ b/442900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10210,10220,10230,10210,16525,168859215,00,0.00,N,5,-10, 20250408,10220,10220,10240,10220,14526,148559170,00,0.00,N,3,0, 20250407,10220,10230,10250,10220,26757,273819640,00,0.00,N,5,-10, 20250404,10230,10230,10260,10220,12586,128782225,00,0.00,N,5,-20, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 8cb0de20c9a1..8bb614e73eab 100644 --- a/443060/day/candle-day-250.csv +++ b/443060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,135900,144700,146900,135300,59195,8269598800,00,0.00,N,5,-6500, 20250408,142400,141900,143600,140000,72751,10306989465,00,0.00,N,2,4300, 20250407,138100,142500,143200,138000,68855,9691438200,00,0.00,N,5,-9500, 20250404,147600,145700,150700,145000,79051,11699885400,00,0.00,N,5,-1100, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 8904cb740c64..5ff9bae8c4fb 100644 --- a/443250/day/candle-day-250.csv +++ b/443250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10410,10400,10580,10140,21507,222366375,00,0.00,N,5,-160, 20250408,10570,10770,10840,10530,16125,171437200,00,0.00,N,5,-100, 20250407,10670,10660,10970,10250,39693,418702210,00,0.00,N,5,-330, 20250404,11000,10760,11010,10660,21189,230165400,00,0.00,N,5,-50, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index fab8f91b667e..53b31fea717e 100644 --- a/443670/day/candle-day-250.csv +++ b/443670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6060,6000,6270,5900,112235,681383990,00,0.00,N,2,10, 20250408,6050,6220,6310,6050,108527,671052240,00,0.00,N,2,10, 20250407,6040,6230,6630,6010,308926,1909990590,00,0.00,N,5,-590, 20250404,6630,6250,6800,6250,109978,719491745,00,0.00,N,2,200, diff --git a/444530/day/candle-day-250.csv b/444530/day/candle-day-250.csv index 495c26289ece..12a4df5add72 100644 --- a/444530/day/candle-day-250.csv +++ b/444530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10510,10300,11550,10250,1491054,16320932590,00,0.00,N,3,0, 20250408,10510,11230,11510,10500,948211,10464187245,00,0.00,N,5,-460, 20250407,10970,11180,12600,10150,2403111,27972785130,00,0.00,N,5,-620, 20250404,11590,13010,13050,11500,936862,11376588010,00,0.00,N,5,-1510, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index aa986c5ab4cc..88c6b4e7350a 100644 --- a/444920/day/candle-day-250.csv +++ b/444920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2015,2010,2020,2005,8336,16780151,00,0.00,N,5,-5, 20250408,2020,2005,2020,2005,7132,14365070,00,0.00,N,2,15, 20250407,2005,2015,2025,2005,16682,33551905,00,0.00,N,5,-10, 20250404,2015,2020,2025,2010,11393,22976895,00,0.00,N,5,-10, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index cb7f91c669bc..af90e3d7732a 100644 --- a/445090/day/candle-day-250.csv +++ b/445090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,24200,23700,24900,23700,42710,1036133625,00,0.00,N,5,-650, 20250408,24850,25600,26000,24550,39716,1007712925,00,0.00,N,2,100, 20250407,24750,25600,26250,24750,49178,1249218300,00,0.00,N,5,-2300, 20250404,27050,26050,27750,26050,32546,871092250,00,0.00,N,2,150, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 133f086f790c..f60c40b38f7a 100644 --- a/445180/day/candle-day-250.csv +++ b/445180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5030,5070,5100,4845,77305,383956335,00,0.00,N,5,-40, 20250408,5070,5260,5380,5000,43304,224879430,00,0.00,N,5,-160, 20250407,5230,5350,5400,5180,44165,232618370,00,0.00,N,5,-420, 20250404,5650,5650,5820,5500,35444,199488200,00,0.00,N,5,-140, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index 0c288822eb4a..306bf33b52cc 100644 --- a/445360/day/candle-day-250.csv +++ b/445360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2105,2105,2115,2105,1337,2814970,00,0.00,N,5,-5, 20250408,2110,2115,2115,2110,508,1071915,00,0.00,N,3,0, 20250407,2110,2105,2115,2105,53859,113373345,00,0.00,N,3,0, 20250404,2110,2105,2115,2105,29265,61611405,00,0.00,N,5,-5, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index 49422f91baea..f5f1f43d3be0 100644 --- a/445680/day/candle-day-250.csv +++ b/445680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,18600,18570,18780,18060,76454,1407525955,00,0.00,N,5,-90, 20250408,18690,18360,19190,18360,101202,1901773470,00,0.00,N,2,640, 20250407,18050,17800,18920,17600,107797,1974329605,00,0.00,N,5,-290, 20250404,18340,17930,18700,17930,88267,1617816380,00,0.00,N,2,30, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 1e085fff46cb..3137a80b0c9f 100644 --- a/445970/day/candle-day-250.csv +++ b/445970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2160,2160,2160,2155,2635,5678555,00,0.00,N,3,0, 20250408,2160,2150,2165,2145,5472,11782520,00,0.00,N,2,5, 20250407,2155,2145,2175,2145,17665,38041365,00,0.00,N,5,-10, 20250404,2165,2175,2175,2145,19858,42711175,00,0.00,N,5,-10, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index 6fbe910c85d7..bd53d64520b3 100644 --- a/446070/day/candle-day-250.csv +++ b/446070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3845,3950,4080,3795,73916,284384950,00,0.00,N,5,-105, 20250408,3950,3860,4100,3855,52656,207302766,00,0.00,N,2,95, 20250407,3855,3830,3935,3800,55396,213808930,00,0.00,N,5,-100, 20250404,3955,3895,4045,3880,47387,187586965,00,0.00,N,2,55, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index 2f5b4c7f74ef..9174b64a4a30 100644 --- a/446150/day/candle-day-250.csv +++ b/446150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2165,2170,2170,2160,20543,44448610,00,0.00,N,5,-5, 20250408,2170,2190,2190,2170,19302,41899365,00,0.00,N,3,0, 20250407,2170,2160,2180,2160,10221,22194365,00,0.00,N,5,-10, 20250404,2180,2175,2180,2175,3710,8077805,00,0.00,N,3,0, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index 6ac0954e26e5..e323e7ae6946 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250409,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250408,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250407,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250404,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250403,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 6b661d0312a2..1842ccbafa21 100644 --- a/446440/day/candle-day-250.csv +++ b/446440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11200,11000,11200,11000,12,132200,00,0.00,N,2,700, 20250408,10500,10900,10900,10500,10,105800,00,0.00,N,5,-500, 20250407,11000,11000,11280,10000,210,2158990,00,0.00,N,3,0, 20250404,11000,11030,11030,10500,122,1344100,00,0.00,N,5,-370, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index 1a32d8180397..e451c0738502 100644 --- a/446540/day/candle-day-250.csv +++ b/446540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3235,3180,3310,3105,177296,571903898,00,0.00,N,5,-55, 20250408,3290,3345,3460,3280,163472,549996462,00,0.00,N,5,-20, 20250407,3310,3400,3545,3300,256890,861845989,00,0.00,N,5,-295, 20250404,3605,3565,3710,3470,177036,636632745,00,0.00,N,2,60, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 0626d74efe7d..d3d8cd6a16df 100644 --- a/446750/day/candle-day-250.csv +++ b/446750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2070,2085,2085,2065,4936,10213690,00,0.00,N,5,-5, 20250408,2075,2070,2085,2070,6026,12535050,00,0.00,N,5,-5, 20250407,2080,2085,2085,2070,7525,15592100,00,0.00,N,2,10, 20250404,2070,2085,2085,2070,2907,6025385,00,0.00,N,5,-10, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index 495b978c7fce..7a09316b9419 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250409,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250408,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250407,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250404,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250403,2130,2130,2130,2130,0,0,00,0.00,N,0,0, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index e4b38363cd15..e0f5847a8d5b 100644 --- a/447690/day/candle-day-250.csv +++ b/447690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3445,3445,3445,3445,1,3445,00,0.00,N,3,0, 20250408,3445,3445,3445,3445,1,3445,00,0.00,N,2,445, 20250407,3000,3445,3445,2900,4204,12572450,00,0.00,N,5,-165, 20250404,3165,3165,3165,3165,1,3165,00,0.00,N,2,400, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index bd6338e6bf97..6d9baaaaeda8 100644 --- a/448280/day/candle-day-250.csv +++ b/448280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,20800,20900,21400,20050,41413,859598475,00,0.00,N,5,-100, 20250408,20900,18760,21250,18760,69016,1399613250,00,0.00,N,2,2000, 20250407,18900,19750,19750,18500,21475,405652115,00,0.00,N,5,-850, 20250404,19750,18610,20000,18610,12304,236817980,00,0.00,N,2,750, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index 3a6a622eb2a4..a981e6858261 100644 --- a/448370/day/candle-day-250.csv +++ b/448370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2075,2100,2100,2075,799,1665660,00,0.00,N,5,-25, 20250408,2100,2090,2110,2085,2353,4935460,00,0.00,N,2,20, 20250407,2080,2090,2090,2065,2680,5569185,00,0.00,N,2,10, 20250404,2070,2085,2085,2070,7829,16283340,00,0.00,N,5,-15, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index 4f68eeadb194..c7b9bd265fea 100644 --- a/448710/day/candle-day-250.csv +++ b/448710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15550,15620,15880,15250,37039,572294205,00,0.00,N,5,-260, 20250408,15810,15840,16430,15650,36778,588465415,00,0.00,N,2,130, 20250407,15680,16180,16450,15000,85998,1351947435,00,0.00,N,5,-970, 20250404,16650,16300,16990,16180,45653,751322255,00,0.00,N,5,-200, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 19c8f89cb505..76405f0c7027 100644 --- a/448730/day/candle-day-250.csv +++ b/448730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4325,4370,4380,4320,43502,188802511,00,0.00,N,5,-50, 20250408,4375,4330,4380,4320,40037,174975522,00,0.00,N,2,45, 20250407,4330,4420,4420,4300,64056,277376847,00,0.00,N,5,-90, 20250404,4420,4490,4490,4415,53016,235483419,00,0.00,N,5,-40, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index 08e73bead681..28d2c523fa55 100644 --- a/448740/day/candle-day-250.csv +++ b/448740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10280,10280,10300,10280,14947,153741005,00,0.00,N,3,0, 20250408,10280,10290,10300,10280,12057,124066465,00,0.00,N,5,-10, 20250407,10290,10300,10310,10280,43590,448583395,00,0.00,N,5,-20, 20250404,10310,10300,10310,10290,9262,95396310,00,0.00,N,3,0, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index eef85f70c99f..50fb6e964cd6 100644 --- a/448760/day/candle-day-250.csv +++ b/448760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2170,2200,2200,2145,8793,18993040,00,0.00,N,5,-5, 20250408,2175,2200,2200,2150,12378,26717255,00,0.00,N,2,15, 20250407,2160,2180,2205,2150,10976,23693245,00,0.00,N,5,-40, 20250404,2200,2205,2205,2185,15712,34377300,00,0.00,N,5,-5, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 2a15ed3a5096..30381837dfd1 100644 --- a/448780/day/candle-day-250.csv +++ b/448780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2220,2225,2225,1900,4,8245,00,0.00,N,5,-5, 20250408,2225,2225,2225,2225,1,2225,00,0.00,N,3,0, 20250407,2225,2225,2225,2225,1,2225,00,0.00,N,5,-10, 20250404,2235,2235,2235,2235,1,2235,00,0.00,N,5,-10, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index fda3beb17493..ad67f730d4f7 100644 --- a/448830/day/candle-day-250.csv +++ b/448830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2140,2140,2145,2140,4621,9897360,00,0.00,N,3,0, 20250408,2140,2125,2145,2125,1308,2799145,00,0.00,N,2,10, 20250407,2130,2155,2155,2130,18722,39946620,00,0.00,N,5,-15, 20250404,2145,2155,2155,2130,14798,31715255,00,0.00,N,5,-10, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index ea91a5f235d2..155a19b84815 100644 --- a/448900/day/candle-day-250.csv +++ b/448900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15740,14000,16800,13550,14983531,231699612910,00,0.00,N,2,2550, 20250408,13190,14150,15790,12190,6156335,86351834485,00,0.00,N,5,-680, 20250407,13870,17040,17720,13690,7459059,122384649600,00,0.00,N,5,-2230, 20250404,16100,15370,20750,13500,36839523,649510064045,00,0.00,N,2,4900, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index e2f0fda021be..45b24178a7b7 100644 --- a/449020/day/candle-day-250.csv +++ b/449020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2050,2055,2060,2050,20588,42301415,00,0.00,N,5,-5, 20250408,2055,2050,2065,2050,25978,53409900,00,0.00,N,3,0, 20250407,2055,2055,2060,2050,78828,161840789,00,0.00,N,3,0, 20250404,2055,2055,2065,2055,21374,44045332,00,0.00,N,5,-5, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index 015c5c262c72..6f4a723ed99f 100644 --- a/450050/day/candle-day-250.csv +++ b/450050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2070,2070,2070,2060,1671,3443800,00,0.00,N,3,0, 20250408,2070,2060,2070,2060,5849,12056895,00,0.00,N,2,10, 20250407,2060,2060,2075,2060,4840,9991425,00,0.00,N,5,-10, 20250404,2070,2075,2075,2060,11660,24031010,00,0.00,N,5,-5, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index 4f7ca30ae1b0..314e553aeb99 100644 --- a/450080/day/candle-day-250.csv +++ b/450080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,47950,49300,50700,47450,503463,24531052325,00,0.00,N,5,-2250, 20250408,50200,52200,52700,49950,379858,19410182475,00,0.00,N,5,-300, 20250407,50500,52500,53800,50200,486010,25055948700,00,0.00,N,5,-4600, 20250404,55100,51700,56300,51600,838150,45432418000,00,0.00,N,2,2500, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index af322b6c1b95..35cbd090aa84 100644 --- a/450140/day/candle-day-250.csv +++ b/450140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2070,2170,2215,2000,1086848,2270476648,00,0.00,N,5,-145, 20250408,2215,2315,2350,2195,1149491,2611063552,00,0.00,N,5,-45, 20250407,2260,2390,2445,2155,1601432,3626142899,00,0.00,N,5,-230, 20250404,2490,2325,2715,2240,7030785,17783239234,00,0.00,N,2,130, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 7c62262244a9..92ce4e34edf0 100644 --- a/450330/day/candle-day-250.csv +++ b/450330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7400,7310,7570,7230,29454,217109200,00,0.00,N,5,-80, 20250408,7480,7550,7730,7390,40614,306677810,00,0.00,N,3,0, 20250407,7480,8000,8010,7480,62299,472923900,00,0.00,N,5,-670, 20250404,8150,7710,8230,7710,31999,255113445,00,0.00,N,2,170, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index cba7947223e0..f469d0f97ed0 100644 --- a/450520/day/candle-day-250.csv +++ b/450520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4555,4740,5210,4335,3752190,18497769909,00,0.00,N,2,25, 20250408,4530,4475,4875,4365,1313535,6074704068,00,0.00,N,3,0, 20250407,4530,4255,4885,4150,3082810,14116646488,00,0.00,N,2,205, 20250404,4325,3710,4395,3650,874562,3681937077,00,0.00,N,2,510, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 3214835b3639..45c92b5ebea1 100644 --- a/450940/day/candle-day-250.csv +++ b/450940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2030,2030,2030,2015,4528,9152860,00,0.00,N,5,-5, 20250408,2035,2040,2040,2020,8369,16938170,00,0.00,N,3,0, 20250407,2035,2035,2040,2015,10247,20800770,00,0.00,N,5,-5, 20250404,2040,2040,2047,2035,11352,23131425,00,0.00,N,2,5, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index 4cf23aacb360..200352f9f31f 100644 --- a/450950/day/candle-day-250.csv +++ b/450950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7840,7580,8030,7550,168399,1322502965,00,0.00,N,2,240, 20250408,7600,7540,7900,7500,138971,1072646055,00,0.00,N,2,100, 20250407,7500,7950,7950,7480,206571,1562762320,00,0.00,N,5,-480, 20250404,7980,7920,8150,7765,207478,1642706835,00,0.00,N,5,-50, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index f6273f4dd044..90cf50c93e84 100644 --- a/451220/day/candle-day-250.csv +++ b/451220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9990,9800,10230,9780,130418,1303271185,00,0.00,N,2,30, 20250408,9960,10490,10630,9960,204090,2086710455,00,0.00,N,5,-160, 20250407,10120,11080,11160,10090,395925,4104139870,00,0.00,N,5,-1510, 20250404,11630,12030,12130,11340,483640,5697668060,00,0.00,N,5,-810, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index 223f2122d9f1..25c471a5396d 100644 --- a/451250/day/candle-day-250.csv +++ b/451250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9410,10130,10370,9290,414675,4055084580,00,0.00,N,5,-990, 20250408,10400,11160,11230,10070,467655,4974300470,00,0.00,N,5,-450, 20250407,10850,11350,12000,10700,1003529,11478197135,00,0.00,N,5,-740, 20250404,11590,11200,11620,10960,593410,6700113710,00,0.00,N,2,290, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 71c06edd51d6..e062fc6f709f 100644 --- a/451700/day/candle-day-250.csv +++ b/451700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2030,2030,2030,2020,20171,40829932,00,0.00,N,3,0, 20250408,2030,2025,2030,2025,18542,37557460,00,0.00,N,2,5, 20250407,2025,2032,2032,2020,62178,125810306,00,0.00,N,5,-10, 20250404,2035,2035,2040,2025,24436,49616545,00,0.00,N,5,-5, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index 5757b4c236d9..ac6a4b69bd51 100644 --- a/451760/day/candle-day-250.csv +++ b/451760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9040,9000,9330,8700,23843,216165330,00,0.00,N,5,-110, 20250408,9150,9070,9390,9010,33570,308564070,00,0.00,N,2,190, 20250407,8960,9020,9320,8930,45772,413208585,00,0.00,N,5,-800, 20250404,9760,9850,10070,9600,23912,233748850,00,0.00,N,5,-220, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index 2e2b5f01cac1..52f131af6ea4 100644 --- a/451800/day/candle-day-250.csv +++ b/451800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3700,3735,3740,3670,190835,706507191,00,0.00,N,5,-40, 20250408,3740,3700,3790,3700,131350,492193417,00,0.00,N,2,40, 20250407,3700,3750,3750,3590,476369,1753731332,00,0.00,N,5,-55, 20250404,3755,3790,3790,3730,118799,446104893,00,0.00,N,5,-35, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index ab9167150ea5..48b10acc575d 100644 --- a/452160/day/candle-day-250.csv +++ b/452160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4060,4385,4460,3925,126010,510865699,00,0.00,N,5,-325, 20250408,4385,4650,4720,4200,87068,384276555,00,0.00,N,5,-265, 20250407,4650,4410,4720,4235,50895,225746182,00,0.00,N,5,-25, 20250404,4675,4470,4735,4470,23436,108174412,00,0.00,N,5,-5, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index 32eda9c3bcf9..79fdd939f57c 100644 --- a/452190/day/candle-day-250.csv +++ b/452190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5230,5030,5420,5030,725689,3821908990,00,0.00,N,2,10, 20250408,5220,5480,5630,5200,954749,5170506990,00,0.00,N,5,-90, 20250407,5310,5720,5750,5300,1127801,6163916700,00,0.00,N,5,-710, 20250404,6020,5980,6200,5680,1498638,8900136345,00,0.00,N,5,-160, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index 854862b167d3..41d8d80f9a98 100644 --- a/452200/day/candle-day-250.csv +++ b/452200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3460,3580,3650,3405,88926,310653535,00,0.00,N,5,-145, 20250408,3605,3615,3785,3550,51174,187204545,00,0.00,N,5,-30, 20250407,3635,3620,3755,3530,65443,240417645,00,0.00,N,5,-250, 20250404,3885,3705,3980,3705,14152,54449740,00,0.00,N,2,15, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index 7f1679198386..91071961248d 100644 --- a/452260/day/candle-day-250.csv +++ b/452260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1065,1081,1098,1064,714114,768066717,00,0.00,N,5,-28, 20250408,1093,1114,1114,1083,614902,673343010,00,0.00,N,5,-6, 20250407,1099,1122,1122,1090,670643,740364535,00,0.00,N,5,-34, 20250404,1133,1159,1159,1113,523561,590621778,00,0.00,N,2,12, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index 71bd63ee5c2e..3d6e7e45fcb2 100644 --- a/452280/day/candle-day-250.csv +++ b/452280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6600,6700,7170,6430,905793,6188363395,00,0.00,N,2,410, 20250408,6190,6430,6430,6120,89230,559361420,00,0.00,N,5,-210, 20250407,6400,6200,6450,5910,146477,896426945,00,0.00,N,5,-50, 20250404,6450,6300,6530,6080,147284,921834760,00,0.00,N,5,-10, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index b2d5bacc4792..2331815cd022 100644 --- a/452300/day/candle-day-250.csv +++ b/452300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2650,2750,2835,2610,296456,800465484,00,0.00,N,5,-130, 20250408,2780,2770,2850,2745,356916,997351652,00,0.00,N,2,30, 20250407,2750,2705,2800,2645,223976,607815459,00,0.00,N,5,-20, 20250404,2770,2705,2770,2660,146625,397022738,00,0.00,N,2,30, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index 1a71cf685f8c..369189935128 100644 --- a/452400/day/candle-day-250.csv +++ b/452400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7850,7850,8040,7700,26992,211849040,00,0.00,N,5,-150, 20250408,8000,8000,8190,7950,8996,72439830,00,0.00,N,2,100, 20250407,7900,8300,8450,7900,31615,254507575,00,0.00,N,5,-550, 20250404,8450,8020,8530,8020,16687,137615630,00,0.00,N,2,90, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 1c31f8a6e934..cfffe1809cb3 100644 --- a/452430/day/candle-day-250.csv +++ b/452430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12860,13300,13690,12660,84204,1094383340,00,0.00,N,5,-740, 20250408,13600,13700,14100,13530,41269,568051880,00,0.00,N,2,130, 20250407,13470,14970,14970,13440,133245,1852861015,00,0.00,N,5,-1860, 20250404,15330,14830,15800,14690,131025,1982565020,00,0.00,N,2,100, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index d1e241e8e029..156c3b003ebf 100644 --- a/452450/day/candle-day-250.csv +++ b/452450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7030,7210,7570,7020,864855,6321743460,00,0.00,N,5,-360, 20250408,7390,7890,7960,7250,1146029,8691652940,00,0.00,N,5,-170, 20250407,7560,8510,8510,7560,1510519,11975687670,00,0.00,N,5,-1420, 20250404,8980,8910,9140,8550,1256312,11068163295,00,0.00,N,5,-30, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index a9c57d4ee00c..5fe4a6cbcdce 100644 --- a/452670/day/candle-day-250.csv +++ b/452670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2005,2005,2005,2000,5969,11938390,00,0.00,N,5,-5, 20250408,2010,2000,2010,2000,4570,9157930,00,0.00,N,2,5, 20250407,2005,2005,2005,2000,17281,34574530,00,0.00,N,3,0, 20250404,2005,2005,2010,2000,25309,50725195,00,0.00,N,3,0, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index 9d4fa139cf0a..1a548fdd4289 100644 --- a/452980/day/candle-day-250.csv +++ b/452980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1994,1994,1997,1993,35140,70045811,00,0.00,N,5,-1, 20250408,1995,1995,1996,1992,37434,74649066,00,0.00,N,2,2, 20250407,1993,2000,2000,1991,90937,181470560,00,0.00,N,5,-7, 20250404,2000,2000,2005,1996,36046,72072547,00,0.00,N,3,0, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index a39d71c1b062..cec0b1d46626 100644 --- a/453340/day/candle-day-250.csv +++ b/453340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,14490,14680,14990,14450,27518,401086270,00,0.00,N,5,-370, 20250408,14860,14790,15090,14560,34767,518178080,00,0.00,N,2,310, 20250407,14550,15070,15070,14380,47140,690046280,00,0.00,N,5,-570, 20250404,15120,14590,15140,14190,66512,993988975,00,0.00,N,2,540, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 21d26852c52c..251bd022b148 100644 --- a/453450/day/candle-day-250.csv +++ b/453450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12160,12390,12940,12120,25592,318280360,00,0.00,N,5,-790, 20250408,12950,13040,13200,12710,20790,267858000,00,0.00,N,2,30, 20250407,12920,13310,13490,12740,35428,461352190,00,0.00,N,5,-1030, 20250404,13950,13080,13950,13080,15925,216171370,00,0.00,N,2,580, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 9ca077289746..83b1438e3c2f 100644 --- a/453860/day/candle-day-250.csv +++ b/453860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,18060,18020,18170,17520,8741,154887270,00,0.00,N,2,40, 20250408,18020,18000,18550,18000,6807,124040530,00,0.00,N,2,100, 20250407,17920,19000,19000,17920,11603,210408085,00,0.00,N,5,-1080, 20250404,19000,18930,19200,18560,18559,348300655,00,0.00,N,5,-170, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index 132ea7a9c6fe..57bf7c49ce0c 100644 --- a/454640/day/candle-day-250.csv +++ b/454640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2080,2090,2090,2060,7024,14530120,00,0.00,N,2,5, 20250408,2075,2060,2090,2060,8214,16933200,00,0.00,N,2,10, 20250407,2065,2090,2090,2060,8671,17881595,00,0.00,N,3,0, 20250404,2065,2085,2085,2055,5436,11242315,00,0.00,N,5,-15, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index 672cbd633dab..1feb3a301dd0 100644 --- a/454750/day/candle-day-250.csv +++ b/454750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2010,2015,2015,2010,7783,15655300,00,0.00,N,5,-5, 20250408,2015,2010,2015,2010,10991,22104500,00,0.00,N,2,5, 20250407,2010,2020,2020,2005,19649,39500230,00,0.00,N,5,-5, 20250404,2015,2030,2030,2010,15331,30959370,00,0.00,N,5,-5, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index b797ef7bf86f..7fe1f00caa55 100644 --- a/454910/day/candle-day-250.csv +++ b/454910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,40300,39550,41700,39550,235411,9615659675,00,0.00,N,5,-350, 20250408,40650,42500,42650,40100,330851,13673865225,00,0.00,N,5,-950, 20250407,41600,44700,44700,41600,338449,14427457675,00,0.00,N,5,-4800, 20250404,46400,46550,47600,45200,232916,10761897125,00,0.00,N,5,-850, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index f60fe23a8f22..721643b471d6 100644 --- a/455250/day/candle-day-250.csv +++ b/455250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2085,2095,2095,2075,2000,4160000,00,0.00,N,5,-5, 20250408,2090,2090,2090,2085,1751,3657877,00,0.00,N,3,0, 20250407,2090,2095,2115,2085,2353,4929435,00,0.00,N,5,-5, 20250404,2095,2110,2110,2095,2616,5498096,00,0.00,N,5,-10, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index 2832a4148314..a31aff67ce1c 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250409,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250408,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250407,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250404,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250403,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index 175e232721bf..bd1c6ad5e942 100644 --- a/455900/day/candle-day-250.csv +++ b/455900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,19640,20150,20600,19490,131278,2612173545,00,0.00,N,5,-960, 20250408,20600,21400,21800,20450,71138,1489420625,00,0.00,N,5,-500, 20250407,21100,22250,22300,20950,79378,1694043775,00,0.00,N,5,-1750, 20250404,22850,22500,23300,22400,64896,1478565850,00,0.00,N,5,-100, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index d71037a533af..e101ff9f04d1 100644 --- a/455910/day/candle-day-250.csv +++ b/455910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2055,2050,2055,2045,3689,7545115,00,0.00,N,3,0, 20250408,2055,2065,2065,2045,2952,6043145,00,0.00,N,5,-5, 20250407,2060,2055,2060,2045,5283,10852295,00,0.00,N,3,0, 20250404,2060,2075,2075,2055,2199,4524655,00,0.00,N,5,-15, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 2746168d5150..c48ef61b86f6 100644 --- a/456010/day/candle-day-250.csv +++ b/456010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13290,13000,13410,12700,1683943,22468881725,00,0.00,N,2,80, 20250408,13210,13220,13900,12600,2647599,35118215965,00,0.00,N,2,800, 20250407,12410,13000,14150,12410,2606966,35016943730,00,0.00,N,5,-1190, 20250404,13600,13030,13650,12590,1721162,22566861080,00,0.00,N,2,310, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index ac77d9b2f603..5ebad833f98e 100644 --- a/456040/day/candle-day-250.csv +++ b/456040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,49250,50500,50800,49000,22792,1134537950,00,0.00,N,5,-1750, 20250408,51000,52700,53100,51000,19987,1036471800,00,0.00,N,5,-1200, 20250407,52200,53100,53600,51500,24726,1286762000,00,0.00,N,5,-2500, 20250404,54700,53100,55500,52700,22495,1221596350,00,0.00,N,2,800, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 5776ece3d0c2..104659ddf3e0 100644 --- a/456070/day/candle-day-250.csv +++ b/456070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12560,12640,13100,12360,115169,1458384555,00,0.00,N,5,-640, 20250408,13200,13320,13550,12850,72315,958973785,00,0.00,N,2,190, 20250407,13010,13150,13480,12710,119915,1552969645,00,0.00,N,5,-910, 20250404,13920,13100,13980,13100,113810,1546990280,00,0.00,N,2,210, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index a03ff99fa305..533509ae2158 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,15400,15600,15600,15600,0,0,00,0.00,Y,5,-200, +20250409,15200,15400,15400,15400,0,0,00,0.00,Y,5,-200, +20250408,15400,15400,15400,15400,0,0,00,0.00,Y,3,-200, 20250407,15600,15600,15600,15600,0,0,00,0.00,Y,3,-200, 20250404,15800,15800,15800,15800,0,0,00,0.00,N,3,-200, 20250403,16000,16000,16000,16000,0,0,00,0.00,N,3,-200, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index 0135a000cab4..234f694b9e3b 100644 --- a/456440/day/candle-day-250.csv +++ b/456440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2190,2205,2205,2170,47171,102629655,00,0.00,N,5,-25, 20250408,2215,2210,2215,2155,80744,175379745,00,0.00,N,2,10, 20250407,2205,2200,2210,2145,89247,192688945,00,0.00,N,5,-25, 20250404,2230,2200,2250,2185,108477,241907850,00,0.00,N,2,30, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 7310ee43ce11..4ebeaa8b580a 100644 --- a/456490/day/candle-day-250.csv +++ b/456490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2100,2115,2115,2080,22209,46403640,00,0.00,N,5,-15, 20250408,2115,2085,2120,2085,9541,20055285,00,0.00,N,2,25, 20250407,2090,2120,2120,2085,26477,55565335,00,0.00,N,5,-15, 20250404,2105,2120,2125,2100,49497,104253315,00,0.00,N,5,-10, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 5096f674bb74..27258d5b52fe 100644 --- a/456570/day/candle-day-250.csv +++ b/456570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12180,13340,13340,12000,1043,13249750,00,0.00,N,5,-770, 20250408,12950,13200,13200,12450,1358,17131430,00,0.00,N,2,20, 20250407,12930,13400,13400,12800,1575,20368660,00,0.00,N,5,-210, 20250404,13140,13100,13300,12980,1375,17950050,00,0.00,N,2,50, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index f03758d2e3e0..9e4d4a0c7140 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, 20250408,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, 20250407,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, 20250404,15000,15000,15000,15000,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 4d797ce317e3..1ba27f105d2e 100644 --- a/457190/day/candle-day-250.csv +++ b/457190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,37050,37300,38650,36100,377882,14046046275,00,0.00,N,5,-1300, 20250408,38350,40800,41000,37700,357569,13930702500,00,0.00,N,5,-950, 20250407,39300,41500,41900,39050,380731,15231211700,00,0.00,N,5,-4500, 20250404,43800,41000,44050,40400,523694,22374729875,00,0.00,N,2,2050, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index bbbe2ab7d307..64cebdc648f5 100644 --- a/457370/day/candle-day-250.csv +++ b/457370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8260,8210,8580,8200,62714,524605330,00,0.00,N,5,-110, 20250408,8370,8450,8770,8300,80437,686568915,00,0.00,N,5,-30, 20250407,8400,8800,8810,8200,107076,902628605,00,0.00,N,5,-650, 20250404,9050,9000,9350,8730,80294,724025410,00,0.00,N,5,-120, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index cbd7d2ba1356..2a2c0b17a342 100644 --- a/457390/day/candle-day-250.csv +++ b/457390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2740,2720,2790,2720,59655,163723849,00,0.00,N,5,-50, 20250408,2790,2785,2810,2720,122150,336562370,00,0.00,N,2,35, 20250407,2755,2770,2800,2715,220121,606719366,00,0.00,N,5,-60, 20250404,2815,2760,2820,2675,187870,520779175,00,0.00,N,2,40, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index 5c1182d4fd30..03683d47c8cb 100644 --- a/457550/day/candle-day-250.csv +++ b/457550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13620,13700,14080,13420,55272,759104465,00,0.00,N,5,-360, 20250408,13980,14220,14460,13640,82970,1176490270,00,0.00,N,2,80, 20250407,13900,14350,14880,13800,151521,2149008790,00,0.00,N,5,-1300, 20250404,15200,15500,16240,14720,137057,2084618265,00,0.00,N,5,-460, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 677df71dcd99..394f9cfab704 100644 --- a/457600/day/candle-day-250.csv +++ b/457600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4650,4015,4650,3990,5686279,25484658437,00,0.00,N,1,1070, 20250408,3580,2770,3580,2770,1917557,6362488286,00,0.00,N,1,825, 20250407,2755,3010,3065,2750,117105,329365541,00,0.00,N,5,-310, 20250404,3065,3000,3170,2995,87163,264018205,00,0.00,N,5,-25, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 4491ed1e52a8..52e132536864 100644 --- a/457630/day/candle-day-250.csv +++ b/457630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2075,2085,2090,2075,45164,94101070,00,0.00,N,5,-10, 20250408,2085,2100,2100,2080,19858,41354315,00,0.00,N,2,5, 20250407,2080,2090,2095,2075,52305,108978265,00,0.00,N,5,-15, 20250404,2095,2105,2105,2080,27019,56396825,00,0.00,N,5,-5, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 02fb82796731..863917fa4361 100644 --- a/457940/day/candle-day-250.csv +++ b/457940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2055,2055,2060,2055,2120,4356610,00,0.00,N,3,0, 20250408,2055,2062,2070,2050,6096,12514909,00,0.00,N,5,-5, 20250407,2060,2070,2080,2040,12544,25773600,00,0.00,N,5,-20, 20250404,2080,2075,2080,2060,5948,12262525,00,0.00,N,3,0, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index faf53d470017..1adacb6142a8 100644 --- a/458610/day/candle-day-250.csv +++ b/458610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2135,2130,2135,2110,3853,8139733,00,0.00,N,2,5, 20250408,2130,2135,2135,2110,3068,6512590,00,0.00,N,2,5, 20250407,2125,2135,2135,2105,5289,11212335,00,0.00,N,5,-10, 20250404,2135,2130,2135,2120,2983,6336820,00,0.00,N,2,5, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index 3306ba62b72d..f29daa0510d1 100644 --- a/458650/day/candle-day-250.csv +++ b/458650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12630,12960,13350,12340,155815,1991386075,00,0.00,N,5,-760, 20250408,13390,14240,14450,13300,106651,1470747405,00,0.00,N,5,-630, 20250407,14020,14900,14960,14020,89220,1278434355,00,0.00,N,5,-1620, 20250404,15640,15130,16060,15110,110176,1721253620,00,0.00,N,2,40, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index f0b18e3c6467..74ae373ded5e 100644 --- a/458870/day/candle-day-250.csv +++ b/458870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11600,11340,11720,11220,17664,203359860,00,0.00,N,2,270, 20250408,11330,12050,12180,11300,41890,485789240,00,0.00,N,5,-420, 20250407,11750,12640,12750,11650,41626,493285150,00,0.00,N,5,-830, 20250404,12580,12700,12950,12300,24002,302097040,00,0.00,N,5,-270, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index f7a4f27795aa..1edf0d0a0cdb 100644 --- a/459100/day/candle-day-250.csv +++ b/459100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5700,5800,6000,5700,73222,425692280,00,0.00,N,5,-200, 20250408,5900,6110,6240,5900,51119,309444160,00,0.00,N,5,-100, 20250407,6000,6220,6330,5980,78780,479701740,00,0.00,N,5,-560, 20250404,6560,6370,6560,6270,71130,456431960,00,0.00,N,2,50, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index b1c00e8fc865..08f23537b08b 100644 --- a/460470/day/candle-day-250.csv +++ b/460470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3725,3715,3795,3660,74334,275338220,00,0.00,N,5,-70, 20250408,3795,3715,3935,3715,64838,250208255,00,0.00,N,2,85, 20250407,3710,4050,4050,3710,120747,456446835,00,0.00,N,5,-385, 20250404,4095,3975,4190,3970,53785,216728230,00,0.00,N,5,-15, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index 61a088fcb597..20fca4544aaf 100644 --- a/460850/day/candle-day-250.csv +++ b/460850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5810,5860,6020,5800,89360,522188110,00,0.00,N,5,-140, 20250408,5950,6130,6130,5920,37079,222595820,00,0.00,N,5,-10, 20250407,5960,6450,6450,5930,118932,724437630,00,0.00,N,5,-540, 20250404,6500,6310,6560,6310,108816,702499880,00,0.00,N,5,-40, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index e1c0edddc3ca..934c90a8e31e 100644 --- a/460860/day/candle-day-250.csv +++ b/460860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8430,8530,8680,8210,43622,365388455,00,0.00,N,5,-80, 20250408,8510,8550,8700,8400,90526,774787230,00,0.00,N,2,200, 20250407,8310,8930,8990,8310,142658,1237115055,00,0.00,N,5,-910, 20250404,9220,8800,9270,8800,187553,1702723800,00,0.00,N,2,170, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index ff0922cfdbc9..1d3207a46599 100644 --- a/460870/day/candle-day-250.csv +++ b/460870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3735,3390,3785,3360,2868519,10444313328,00,0.00,N,2,380, 20250408,3355,3455,3700,3275,379485,1282849720,00,0.00,N,2,35, 20250407,3320,3530,3600,3320,618228,2140497644,00,0.00,N,5,-405, 20250404,3725,3700,3825,3580,574259,2127893065,00,0.00,N,5,-40, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 75cfa92112b5..10aa94f3d7a0 100644 --- a/460930/day/candle-day-250.csv +++ b/460930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12600,12990,13120,12350,106111,1348537780,00,0.00,N,5,-130, 20250408,12730,12700,13170,12630,145799,1871879820,00,0.00,N,2,160, 20250407,12570,13340,13740,12560,129200,1656437755,00,0.00,N,5,-1340, 20250404,13910,13800,14100,13420,115032,1580026830,00,0.00,N,2,110, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index 718909bfe9bc..0acefe269251 100644 --- a/460940/day/candle-day-250.csv +++ b/460940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10080,10300,10610,9750,89898,905206090,00,0.00,N,5,-280, 20250408,10360,10250,10650,10220,69086,722635630,00,0.00,N,2,290, 20250407,10070,10760,11100,10070,92120,951069740,00,0.00,N,5,-1160, 20250404,11230,11330,11750,10930,90126,1011473905,00,0.00,N,5,-400, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 8ae47a719de4..60892eae71fa 100644 --- a/461030/day/candle-day-250.csv +++ b/461030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7880,8200,8390,7710,78264,628679230,00,0.00,N,5,-590, 20250408,8470,8550,8690,8250,49416,418613590,00,0.00,N,2,90, 20250407,8380,8700,8790,8310,73103,620222265,00,0.00,N,5,-770, 20250404,9150,8800,9150,8700,73999,662571590,00,0.00,N,2,50, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 58d73fd610c9..6f1d4bcd5231 100644 --- a/461300/day/candle-day-250.csv +++ b/461300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13250,13700,13910,13170,63205,855302560,00,0.00,N,5,-400, 20250408,13650,13250,13900,13200,157915,2146296260,00,0.00,N,2,400, 20250407,13250,12900,14880,12740,215329,2930167065,00,0.00,N,3,0, 20250404,13250,13240,13370,12840,60572,789604335,00,0.00,N,3,0, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 08f43c25aa98..e5110129cb5b 100644 --- a/462020/day/candle-day-250.csv +++ b/462020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2005,2010,2010,2005,674,1351975,00,0.00,N,5,-10, 20250408,2015,2015,2020,2015,973,1960600,00,0.00,N,5,-5, 20250407,2020,2020,2020,2005,18570,37327210,00,0.00,N,2,5, 20250404,2015,2015,2020,2010,683,1377915,00,0.00,N,5,-5, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index 5abfff225169..05e259ca3df3 100644 --- a/462350/day/candle-day-250.csv +++ b/462350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,17350,17150,17580,17150,13837,239472740,00,0.00,N,5,-230, 20250408,17580,17600,18000,17550,18679,331244245,00,0.00,N,2,270, 20250407,17310,17600,18300,17280,39260,685693770,00,0.00,N,5,-1120, 20250404,18430,17820,18430,17820,13450,244200910,00,0.00,N,2,320, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 6e68b129b981..038112da2d5a 100644 --- a/462510/day/candle-day-250.csv +++ b/462510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,6950,7200,7350,6910,65330,464793395,00,0.00,N,5,-420, 20250408,7370,7460,7720,7340,45470,341330085,00,0.00,N,3,0, 20250407,7370,8010,8020,7360,74937,565812585,00,0.00,N,5,-800, 20250404,8170,7610,8200,7610,34290,273232430,00,0.00,N,2,290, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 921648b2427e..94f277874f3b 100644 --- a/462520/day/candle-day-250.csv +++ b/462520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12180,12260,12370,12100,5107,62441120,00,0.00,N,5,-190, 20250408,12370,12240,12500,12240,2850,35161070,00,0.00,N,2,130, 20250407,12240,12600,12840,12230,11041,136899310,00,0.00,N,5,-610, 20250404,12850,12770,12890,12600,6943,88588850,00,0.00,N,2,60, diff --git a/462860/day/candle-day-250.csv b/462860/day/candle-day-250.csv index e240b066ed19..97be3296bb0d 100644 --- a/462860/day/candle-day-250.csv +++ b/462860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7640,7230,7990,7140,2982551,22966723935,00,0.00,N,2,210, 20250408,7430,7530,7870,7230,2460208,18719154680,00,0.00,N,5,-690, 20250407,8120,6700,8510,6190,11169357,87789974510,00,0.00,N,2,1190, 20250404,6930,7010,7210,6840,692600,4847336010,00,0.00,N,5,-400, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index b7be4f5e6c83..984b179c942e 100644 --- a/462870/day/candle-day-250.csv +++ b/462870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,43350,45400,46700,42300,187776,8222216925,00,0.00,N,5,-2850, 20250408,46200,48100,48300,46100,73209,3445809300,00,0.00,N,5,-700, 20250407,46900,48500,48550,46900,138870,6580823275,00,0.00,N,5,-2700, 20250404,49600,48700,50900,48700,152582,7558271450,00,0.00,N,2,350, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index 6463fbe8f44b..a3648582641a 100644 --- a/462980/day/candle-day-250.csv +++ b/462980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2865,2945,2970,2815,100121,288467496,00,0.00,N,5,-80, 20250408,2945,2955,3040,2905,71362,212787758,00,0.00,N,5,-5, 20250407,2950,3085,3085,2930,126054,376131317,00,0.00,N,5,-155, 20250404,3105,3070,3150,3020,54683,167696654,00,0.00,N,2,25, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index 39d1e45fc7af..e340fd67b402 100644 --- a/463480/day/candle-day-250.csv +++ b/463480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12800,14040,14040,12740,1044228,13941624690,00,0.00,N,5,-1500, 20250408,14300,13000,15080,12810,6118333,86299467140,00,0.00,N,2,1660, 20250407,12640,13800,13930,12450,896941,11639497770,00,0.00,N,5,-1850, 20250404,14490,14810,15400,13750,1606502,23492605640,00,0.00,N,5,-560, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index eb17d334fef3..01ab24be094b 100644 --- a/464080/day/candle-day-250.csv +++ b/464080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8470,8420,8770,8360,205367,1749957150,00,0.00,N,5,-230, 20250408,8700,8900,9070,8560,253041,2234797550,00,0.00,N,2,50, 20250407,8650,9430,9430,8620,413990,3683358975,00,0.00,N,5,-1320, 20250404,9970,9770,10140,9530,236411,2303338910,00,0.00,N,5,-30, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index 8b2e63f5a28c..fc5f94f02a41 100644 --- a/464280/day/candle-day-250.csv +++ b/464280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,10690,10810,11080,10550,87668,943133150,00,0.00,N,5,-500, 20250408,11190,11030,11410,11030,56917,637555375,00,0.00,N,2,200, 20250407,10990,11610,11610,10950,65585,733673860,00,0.00,N,5,-950, 20250404,11940,11610,12190,11610,43974,519410030,00,0.00,N,2,240, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index 5879b8e2819f..ce9f4e831126 100644 --- a/464440/day/candle-day-250.csv +++ b/464440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2120,2095,2120,2095,21586,45745505,00,0.00,N,3,0, 20250408,2120,2095,2125,2095,750,1592750,00,0.00,N,2,20, 20250407,2100,2120,2120,2090,2689,5641310,00,0.00,N,5,-10, 20250404,2110,2130,2130,2100,15586,32856690,00,0.00,N,5,-20, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index d72f2f8c3753..70c19d2f8614 100644 --- a/464500/day/candle-day-250.csv +++ b/464500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2770,2670,2825,2670,184772,506602309,00,0.00,N,2,50, 20250408,2720,2715,2930,2670,303340,844728717,00,0.00,N,2,60, 20250407,2660,2870,2880,2650,489703,1326376460,00,0.00,N,5,-285, 20250404,2945,3105,3180,2915,613726,1843551507,00,0.00,N,5,-220, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index fbcfcf0d631e..bc0b54a1b485 100644 --- a/464580/day/candle-day-250.csv +++ b/464580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4750,4760,4980,4635,58710,279737690,00,0.00,N,5,-160, 20250408,4910,4925,5090,4870,64985,322170284,00,0.00,N,2,10, 20250407,4900,5100,5100,4760,131451,640553663,00,0.00,N,5,-300, 20250404,5200,5330,5630,4985,129178,674813790,00,0.00,N,5,-80, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index 34a9ca9c67cc..7b045ebcc692 100644 --- a/464680/day/candle-day-250.csv +++ b/464680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1992,1992,1993,1986,31262,62136149,00,0.00,N,2,4, 20250408,1988,1986,1996,1986,8900,17684284,00,0.00,N,2,1, 20250407,1987,1995,1997,1984,79602,158357223,00,0.00,N,5,-10, 20250404,1997,1998,1998,1990,14359,28628427,00,0.00,N,5,-1, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 2d8aa48e856c..dad05469e304 100644 --- a/465320/day/candle-day-250.csv +++ b/465320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2100,2080,2100,2070,5127,10643245,00,0.00,N,2,10, 20250408,2090,2085,2090,2075,1522,3165450,00,0.00,N,2,15, 20250407,2075,2085,2100,2070,5597,11633460,00,0.00,N,5,-15, 20250404,2090,2100,2115,2075,9504,19839895,00,0.00,N,5,-10, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 4ac473105eca..23d8f22c66b4 100644 --- a/465480/day/candle-day-250.csv +++ b/465480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5830,5500,6380,5500,666781,4032102345,00,0.00,N,2,300, 20250408,5530,5580,5730,5520,62467,350908150,00,0.00,N,2,10, 20250407,5520,5560,5870,5440,90468,500024160,00,0.00,N,5,-270, 20250404,5790,5590,5870,5560,138152,785064675,00,0.00,N,2,140, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index b8ae47a0fcd9..f3b0c0863dbb 100644 --- a/465770/day/candle-day-250.csv +++ b/465770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,8110,7980,8940,7850,979385,8287410975,00,0.00,N,2,10, 20250408,8100,8460,8590,8050,288410,2387341005,00,0.00,N,5,-170, 20250407,8270,9260,9280,8250,522373,4421347880,00,0.00,N,5,-1130, 20250404,9400,9760,10140,9200,631513,6134971620,00,0.00,N,5,-370, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index c41994d00102..60b2a86e9337 100644 --- a/466100/day/candle-day-250.csv +++ b/466100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16640,16520,17330,16250,908672,15275998230,00,0.00,N,5,-310, 20250408,16950,18150,18300,16760,1070737,18688745005,00,0.00,N,5,-430, 20250407,17380,18080,18290,17070,1332835,23582253975,00,0.00,N,5,-1770, 20250404,19150,20250,20250,18460,1690428,32519607040,00,0.00,N,5,-700, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index 9fba54d688ae..72a63a2dde7b 100644 --- a/466410/day/candle-day-250.csv +++ b/466410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13310,11630,13940,11630,691357,9112933520,00,0.00,N,2,1680, 20250408,11630,11720,12200,11560,33881,400700200,00,0.00,N,2,30, 20250407,11600,12040,12340,11500,63981,749579830,00,0.00,N,5,-750, 20250404,12350,11870,12400,11850,39272,475753730,00,0.00,N,2,320, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 457dd1e7d0b9..179a89e2c3de 100644 --- a/466910/day/candle-day-250.csv +++ b/466910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1996,2005,2005,1986,10909,21740832,00,0.00,N,2,4, 20250408,1992,1990,2000,1990,11008,21967848,00,0.00,N,5,-5, 20250407,1997,1999,2005,1989,27887,55552724,00,0.00,N,5,-2, 20250404,1999,2005,2005,1991,16278,32530848,00,0.00,N,5,-6, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index 82a12bfa9a54..60749eab2226 100644 --- a/467930/day/candle-day-250.csv +++ b/467930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2095,2115,2115,2095,2559,5383500,00,0.00,N,5,-20, 20250408,2115,2120,2120,2090,3260,6846735,00,0.00,N,2,5, 20250407,2110,2115,2125,2090,10998,23124935,00,0.00,N,5,-5, 20250404,2115,2110,2120,2110,6630,13994240,00,0.00,N,5,-5, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index 4df1721031cc..3c85e8e45a2f 100644 --- a/468510/day/candle-day-250.csv +++ b/468510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1979,2000,2010,1978,98151,195324333,00,0.00,N,5,-21, 20250408,2000,1997,2005,1976,44784,89030916,00,0.00,N,2,4, 20250407,1996,2045,2045,1971,216584,431070437,00,0.00,N,5,-54, 20250404,2050,2055,2055,2000,109061,219911595,00,0.00,N,3,0, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 9ed8ff1e99db..da9334e50f0e 100644 --- a/468760/day/candle-day-250.csv +++ b/468760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2095,2095,2100,2090,1574,3293790,00,0.00,N,3,0, 20250408,2095,2075,2115,2070,6424,13349945,00,0.00,N,2,15, 20250407,2080,2095,2095,2080,3504,7301175,00,0.00,N,5,-15, 20250404,2095,2120,2120,2095,727,1523130,00,0.00,N,2,5, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index e24244869fff..f27ad74697cc 100644 --- a/469480/day/candle-day-250.csv +++ b/469480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2080,2105,2105,2080,7055,14711315,00,0.00,N,5,-5, 20250408,2085,2085,2115,2075,8280,17285325,00,0.00,N,3,0, 20250407,2085,2100,2110,2060,9771,20405520,00,0.00,N,5,-25, 20250404,2110,2110,2120,2090,8870,18615705,00,0.00,N,5,-5, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index 6679cf25436a..da32e00781a0 100644 --- a/469750/day/candle-day-250.csv +++ b/469750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,841,876,877,841,142218,121356309,00,0.00,N,5,-36, 20250408,877,868,889,860,167082,145398654,00,0.00,N,2,9, 20250407,868,910,910,861,217077,188896441,00,0.00,N,5,-56, 20250404,924,899,924,880,202938,182171760,00,0.00,N,2,20, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index d9708ace7eca..2d64b9736b1d 100644 --- a/469880/day/candle-day-250.csv +++ b/469880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2000,2000,2005,1992,5637,11278481,00,0.00,N,2,1, 20250408,1999,1995,2005,1995,7577,15158433,00,0.00,N,2,4, 20250407,1995,2000,2005,1995,18905,37780735,00,0.00,N,5,-10, 20250404,2005,2005,2005,1997,17708,35431083,00,0.00,N,3,0, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index ef8c31df7d56..ce5c68e003ba 100644 --- a/469900/day/candle-day-250.csv +++ b/469900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1998,2000,2005,1998,7170,14342081,00,0.00,N,5,-7, 20250408,2005,2000,2005,1995,9873,19720520,00,0.00,N,2,13, 20250407,1992,2010,2010,1992,25560,51145635,00,0.00,N,5,-23, 20250404,2015,2010,2015,2005,13255,26619374,00,0.00,N,5,-10, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index a8ae1c7e3efe..47e1e293cd42 100644 --- a/471050/day/candle-day-250.csv +++ b/471050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2130,2125,2130,2100,2270,4814400,00,0.00,N,2,5, 20250408,2125,2135,2135,2100,18920,40274330,00,0.00,N,2,20, 20250407,2105,2130,2130,2100,14464,30472005,00,0.00,N,5,-25, 20250404,2130,2130,2200,2105,5608,11893705,00,0.00,N,5,-5, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index 6c403f30e48f..4ad9c4c78109 100644 --- a/471820/day/candle-day-250.csv +++ b/471820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4665,4780,4815,4660,17629,83448472,00,0.00,N,5,-110, 20250408,4775,4620,4775,4620,23124,108664059,00,0.00,N,2,150, 20250407,4625,4700,4705,4355,31823,145642980,00,0.00,N,5,-35, 20250404,4660,4505,4665,4505,10231,46997240,00,0.00,N,2,40, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 605d6ac001e8..8c528afac864 100644 --- a/472220/day/candle-day-250.csv +++ b/472220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2115,2110,2117,2100,5471,11532793,00,0.00,N,2,5, 20250408,2110,2095,2115,2095,5272,11088290,00,0.00,N,2,15, 20250407,2095,2110,2135,2095,14642,30794220,00,0.00,N,5,-40, 20250404,2135,2130,2140,2105,5458,11520120,00,0.00,N,2,5, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 32c4a0815250..0951cf152027 100644 --- a/472230/day/candle-day-250.csv +++ b/472230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2020,2015,2020,2015,15553,31345855,00,0.00,N,3,0, 20250408,2020,2015,2030,2015,1305,2629870,00,0.00,N,3,0, 20250407,2020,2020,2025,2020,3010,6080230,00,0.00,N,5,-5, 20250404,2025,2030,2030,2025,229,463745,00,0.00,N,5,-5, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index ba4ca4f4d1ea..3ad0ea0011ea 100644 --- a/472850/day/candle-day-250.csv +++ b/472850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,5200,5370,5370,5140,108591,568601520,00,0.00,N,5,-170, 20250408,5370,5370,5560,5310,81996,442900695,00,0.00,N,5,-10, 20250407,5380,5730,5800,5380,108043,592774085,00,0.00,N,5,-450, 20250404,5830,5780,5940,5720,52254,303960475,00,0.00,N,2,10, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index 27210f8db770..503d8ec35e30 100644 --- a/473000/day/candle-day-250.csv +++ b/473000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2055,2045,2055,2045,5757,11802800,00,0.00,N,3,0, 20250408,2055,2050,2065,2050,91,187015,00,0.00,N,5,-5, 20250407,2060,2055,2065,2040,302,616185,00,0.00,N,3,0, 20250404,2060,2065,2070,2055,184,379050,00,0.00,N,5,-10, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index 3e5003bfa2ef..2420fc72ddc1 100644 --- a/473050/day/candle-day-250.csv +++ b/473050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1987,1996,1996,1983,6035,12000394,00,0.00,N,5,-2, 20250408,1989,1995,1995,1983,17439,34613779,00,0.00,N,5,-6, 20250407,1995,1998,1998,1986,10648,21185857,00,0.00,N,5,-2, 20250404,1997,1990,2000,1984,15473,30783499,00,0.00,N,2,8, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index ca3333202e35..62032a1610c1 100644 --- a/473370/day/candle-day-250.csv +++ b/473370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1996,2000,2000,1988,4916,9777339,00,0.00,N,2,1, 20250408,1995,1977,1995,1977,7520,14897212,00,0.00,N,2,18, 20250407,1977,2012,2012,1977,12734,25418545,00,0.00,N,5,-28, 20250404,2005,2000,2010,1995,15537,31066542,00,0.00,N,3,0, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index 7008004f839b..122c8e067965 100644 --- a/473950/day/candle-day-250.csv +++ b/473950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2015,2020,2020,2010,4944,9963000,00,0.00,N,5,-5, 20250408,2020,2030,2030,2010,356,717500,00,0.00,N,5,-5, 20250407,2025,2010,2035,2000,22687,45931935,00,0.00,N,3,0, 20250404,2025,2025,2025,2015,1009,2033235,00,0.00,N,3,0, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index bd596a3dce7d..7820fadbd762 100644 --- a/473980/day/candle-day-250.csv +++ b/473980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,21900,23350,23500,21400,256326,5728392900,00,0.00,N,5,-1800, 20250408,23700,24550,24950,23450,114859,2765061275,00,0.00,N,5,-250, 20250407,23950,24650,25350,23050,391248,9391232200,00,0.00,N,5,-2600, 20250404,26550,26150,27450,25400,468907,12466770100,00,0.00,N,2,950, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index bb4c8ae4036b..89fc7ee3809b 100644 --- a/474170/day/candle-day-250.csv +++ b/474170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,7200,7460,7630,7110,93239,681217640,00,0.00,N,5,-370, 20250408,7570,7710,8120,7480,104288,809670710,00,0.00,N,2,90, 20250407,7480,7810,7930,7480,142222,1082725490,00,0.00,N,5,-740, 20250404,8220,8000,8370,7950,119693,974051830,00,0.00,N,2,10, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index be4bf3bb190b..9a2c9256baaa 100644 --- a/474490/day/candle-day-250.csv +++ b/474490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1999,2005,2005,1983,2740,5468772,00,0.00,N,5,-1, 20250408,2000,2005,2005,1928,5407,10772272,00,0.00,N,2,4, 20250407,1996,2005,2005,1983,15158,30225445,00,0.00,N,5,-3, 20250404,1999,2005,2005,1996,5565,11126482,00,0.00,N,5,-6, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index face0d9c4d75..a43a79b2e4da 100644 --- a/474610/day/candle-day-250.csv +++ b/474610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4085,4215,4350,4040,186436,771240437,00,0.00,N,5,-215, 20250408,4300,4200,4600,4135,512061,2200398785,00,0.00,N,2,185, 20250407,4115,4325,4455,4035,268422,1115749465,00,0.00,N,5,-380, 20250404,4495,4360,4575,4345,271098,1211889702,00,0.00,N,2,45, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 8c3aefcc3c64..6fd44a5e1374 100644 --- a/474660/day/candle-day-250.csv +++ b/474660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2080,2065,2090,2065,10246,21198630,00,0.00,N,2,15, 20250408,2065,2095,2095,2050,2855,5905420,00,0.00,N,3,0, 20250407,2065,2070,2070,2055,1587,3268965,00,0.00,N,2,5, 20250404,2060,2060,2085,2050,3174,6560995,00,0.00,N,2,5, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 2631be2a43c2..d757d6f576a1 100644 --- a/474930/day/candle-day-250.csv +++ b/474930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2130,2110,2130,2110,12846,27327215,00,0.00,N,3,0, 20250408,2130,2105,2130,2100,4711,9929570,00,0.00,N,5,-5, 20250407,2135,2110,2140,2100,25188,53019825,00,0.00,N,5,-10, 20250404,2145,2115,2145,2110,6228,13187115,00,0.00,N,5,-5, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index efc9d20fa9b4..8915ed0194c5 100644 --- a/475150/day/candle-day-250.csv +++ b/475150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13120,13010,13500,12900,153034,2017312990,00,0.00,N,5,-160, 20250408,13280,13920,14110,13250,145102,1989169185,00,0.00,N,5,-390, 20250407,13670,14020,14650,13650,222423,3134029150,00,0.00,N,5,-870, 20250404,14540,13920,14600,13920,290219,4145930765,00,0.00,N,2,360, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 107e6912b94d..0964f2bc88e4 100644 --- a/475240/day/candle-day-250.csv +++ b/475240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2125,2125,2125,2100,5214,10988362,00,0.00,N,3,0, 20250408,2125,2100,2125,2095,5490,11563460,00,0.00,N,3,0, 20250407,2125,2120,2125,2100,16219,34190860,00,0.00,N,2,5, 20250404,2120,2105,2125,2105,5156,10865790,00,0.00,N,3,0, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 58c1b29d094e..c4a45fca3acc 100644 --- a/475250/day/candle-day-250.csv +++ b/475250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2100,2100,2100,2090,1348,2825955,00,0.00,N,3,0, 20250408,2100,2100,2100,2080,4319,9006100,00,0.00,N,2,10, 20250407,2090,2095,2110,2085,1267,2649250,00,0.00,N,5,-25, 20250404,2115,2110,2120,2090,1597,3360750,00,0.00,N,3,0, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index 7679a7bd45c4..4897c770d7d3 100644 --- a/475400/day/candle-day-250.csv +++ b/475400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,19970,19830,20700,19790,149437,3017964575,00,0.00,N,5,-530, 20250408,20500,20750,21000,19990,145904,2983969170,00,0.00,N,2,350, 20250407,20150,21600,21750,20000,279853,5735471725,00,0.00,N,5,-2700, 20250404,22850,23700,24100,22100,224639,5188482550,00,0.00,N,5,-300, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index 2e1b35f17127..3dc535cbaf6c 100644 --- a/475460/day/candle-day-250.csv +++ b/475460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13250,13470,13560,12910,224737,2978637030,00,0.00,N,5,-30, 20250408,13280,13000,13280,12640,365904,4773677370,00,0.00,N,5,-560, 20250407,13840,13600,14940,13120,4808348,68282889570,00,0.00,N,2,80, 20250404,13760,14440,15140,13190,6440180,92203779465,00,0.00,N,2,10, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index f5cbf592fdda..3051cb2a01a4 100644 --- a/475560/day/candle-day-250.csv +++ b/475560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,26700,26400,27000,26100,29844,793334000,00,0.00,N,2,50, 20250408,26650,27400,27800,26650,65156,1762094700,00,0.00,N,5,-650, 20250407,27300,28000,28250,26900,51016,1390237900,00,0.00,N,5,-1300, 20250404,28600,28150,28850,28100,55206,1569764975,00,0.00,N,5,-100, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index 22a61fa3db28..8edae94d399a 100644 --- a/475580/day/candle-day-250.csv +++ b/475580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,9320,9250,10170,9100,333012,3173317085,00,0.00,N,5,-120, 20250408,9440,9600,9770,9350,80945,771795580,00,0.00,N,2,120, 20250407,9320,9850,9970,9320,161705,1548455410,00,0.00,N,5,-920, 20250404,10240,9880,10370,9880,132132,1335895200,00,0.00,N,2,40, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index ec4b59554288..49571189df1d 100644 --- a/475660/day/candle-day-250.csv +++ b/475660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,4880,4905,5080,4880,12671,62263695,00,0.00,N,5,-140, 20250408,5020,4920,5080,4920,12514,62612580,00,0.00,N,2,135, 20250407,4885,5090,5090,4865,39988,196829360,00,0.00,N,5,-305, 20250404,5190,4805,5200,4805,26337,132791389,00,0.00,N,2,190, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index 467f223e4f3d..4acda4062ead 100644 --- a/475830/day/candle-day-250.csv +++ b/475830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,23600,23750,25200,23300,729993,17634021950,00,0.00,N,5,-850, 20250408,24450,25800,25850,23550,577350,14355323400,00,0.00,N,5,-400, 20250407,24850,26300,26350,24400,947854,23843984025,00,0.00,N,5,-3250, 20250404,28100,28900,29350,27150,1150065,32531298475,00,0.00,N,5,-1500, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 88ec9d1818ba..2ed241ec2a40 100644 --- a/475960/day/candle-day-250.csv +++ b/475960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13660,13570,14050,13490,59666,817170145,00,0.00,N,5,-260, 20250408,13920,13910,14740,13720,67067,946359480,00,0.00,N,2,190, 20250407,13730,14500,14550,13620,94398,1322909935,00,0.00,N,5,-1450, 20250404,15180,15180,15570,14880,61480,930483100,00,0.00,N,5,-160, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 9d2577b82f56..ff34d3c10404 100644 --- a/476060/day/candle-day-250.csv +++ b/476060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,20350,20150,21750,19970,1015406,21089407610,00,0.00,N,5,-550, 20250408,20900,22700,23150,20600,1730072,37956105325,00,0.00,N,5,-600, 20250407,21500,22550,22900,20700,1252906,27353652650,00,0.00,N,5,-3000, 20250404,24500,25500,25700,23850,1152333,28407265100,00,0.00,N,5,-1550, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index 5d304c6831e9..2d9c430b1fee 100644 --- a/476080/day/candle-day-250.csv +++ b/476080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11230,11620,12000,11040,148296,1687431530,00,0.00,N,5,-660, 20250408,11890,12150,12480,11800,131549,1602647025,00,0.00,N,2,100, 20250407,11790,12610,12640,11790,166054,2023841490,00,0.00,N,5,-1300, 20250404,13090,12950,13290,12710,148095,1923768820,00,0.00,N,5,-10, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index c99ecbd7a08f..794e0561fa93 100644 --- a/476470/day/candle-day-250.csv +++ b/476470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2210,2200,2240,2160,171963,377881513,00,0.00,N,2,15, 20250408,2195,2175,2240,2175,130158,285437393,00,0.00,N,2,20, 20250407,2175,2150,2200,2145,231087,502841588,00,0.00,N,5,-10, 20250404,2185,2145,2185,2140,241081,522573879,00,0.00,N,2,40, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 599099094b23..405e140a992f 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250408,16600,16600,16600,16600,7,116200,00,0.00,N,5,-200, +20250409,16600,16600,16600,16600,0,0,00,0.00,Y,3,0, +20250408,16600,16600,16600,16600,7,116200,00,0.00,Y,5,-200, 20250407,16800,16800,16800,16800,0,0,00,0.00,N,3,-200, 20250404,17000,17000,17000,17000,13,221000,00,0.00,N,5,-400, 20250403,17400,17400,17400,17400,0,0,00,0.00,N,3,0, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index fea14bc528c9..43341c71ae83 100644 --- a/477340/day/candle-day-250.csv +++ b/477340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1973,1980,1980,1968,7617,15014648,00,0.00,N,2,3, 20250408,1970,1985,1985,1962,24469,48194395,00,0.00,N,5,-15, 20250407,1985,1990,1990,1976,12472,24713051,00,0.00,N,5,-5, 20250404,1990,1990,1990,1985,8674,17219465,00,0.00,N,5,-1, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index d275f5f06944..a548d298d5ee 100644 --- a/477380/day/candle-day-250.csv +++ b/477380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1991,1995,1995,1971,3216,6399769,00,0.00,N,5,-9, 20250408,2000,1991,2005,1990,5517,11031177,00,0.00,N,2,9, 20250407,1991,2000,2010,1988,4630,9242122,00,0.00,N,5,-9, 20250404,2000,2000,2010,1997,6712,13433625,00,0.00,N,5,-10, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index 967435d98dff..d92d397b4053 100644 --- a/477470/day/candle-day-250.csv +++ b/477470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2025,2020,2035,2020,2188,4437430,00,0.00,N,2,5, 20250408,2020,2035,2035,2015,1795,3637995,00,0.00,N,2,5, 20250407,2015,2030,2040,2015,12379,25120855,00,0.00,N,5,-20, 20250404,2035,2035,2040,2030,3846,7815660,00,0.00,N,3,0, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index d441e746c1ca..c10be8b24b09 100644 --- a/477530/day/candle-day-250.csv +++ b/477530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3485,3285,3540,3285,205483,705797932,00,0.00,N,2,175, 20250408,3310,3205,3390,3190,109835,360964425,00,0.00,N,2,110, 20250407,3200,3095,3245,3025,127325,401069225,00,0.00,N,2,50, 20250404,3150,2905,3150,2900,207856,637820780,00,0.00,N,2,225, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index e53eb520c888..6a14edb2b0d6 100644 --- a/477760/day/candle-day-250.csv +++ b/477760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2050,2055,2060,2050,2167,4451735,00,0.00,N,5,-5, 20250408,2055,2050,2060,2050,6780,13926260,00,0.00,N,2,5, 20250407,2050,2060,2070,2045,9650,19780483,00,0.00,N,5,-25, 20250404,2075,2060,2080,2060,1585,3281945,00,0.00,N,5,-5, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index a63b9e402eaf..a2a20f86726e 100644 --- a/478110/day/candle-day-250.csv +++ b/478110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1992,2005,2005,1992,473,942899,00,0.00,N,5,-4, 20250408,1996,2005,2010,1996,273,545924,00,0.00,N,5,-3, 20250407,1999,2005,2005,1990,13507,27001526,00,0.00,N,5,-16, 20250404,2015,2020,2020,2005,763,1538230,00,0.00,N,3,0, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index ab522f1f6229..f7f405e522b7 100644 --- a/478390/day/candle-day-250.csv +++ b/478390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2050,2040,2050,2035,15625,31872335,00,0.00,N,2,5, 20250408,2045,2040,2050,2040,3636,7432460,00,0.00,N,2,10, 20250407,2035,2035,2050,2035,11549,23558300,00,0.00,N,3,0, 20250404,2035,2040,2045,2035,4050,8263400,00,0.00,N,3,0, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index 46aa8a2c0dc7..ee4dcccfaa1b 100644 --- a/478440/day/candle-day-250.csv +++ b/478440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1998,2000,2005,1998,1289,2576730,00,0.00,N,2,1, 20250408,1997,2000,2000,1992,5455,10880219,00,0.00,N,2,2, 20250407,1995,2005,2005,1991,11710,23363035,00,0.00,N,5,-4, 20250404,1999,2005,2005,1995,4302,8611622,00,0.00,N,5,-1, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index 929e8e51df64..0d2d7c803144 100644 --- a/478560/day/candle-day-250.csv +++ b/478560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,3625,3500,3690,3460,68257,246177865,00,0.00,N,2,115, 20250408,3510,3790,3930,3505,166909,609667061,00,0.00,N,5,-255, 20250407,3765,3805,3930,3725,99294,379417864,00,0.00,N,5,-95, 20250404,3860,3700,4065,3670,234696,910051395,00,0.00,N,2,110, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index afeb02a6fb14..e6c9a4753ae2 100644 --- a/478780/day/candle-day-250.csv +++ b/478780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2065,2055,2080,2045,14204,29207790,00,0.00,N,2,10, 20250408,2055,2065,2070,2045,13914,28523920,00,0.00,N,2,10, 20250407,2045,2075,2085,2040,89224,183520895,00,0.00,N,5,-30, 20250404,2075,2060,2090,2060,14099,29262345,00,0.00,N,2,10, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index fa8aba6dda5c..a3d0538e0e5a 100644 --- a/479880/day/candle-day-250.csv +++ b/479880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2015,2020,2020,2000,24868,49938660,00,0.00,N,5,-5, 20250408,2020,2020,2045,2015,13192,26700970,00,0.00,N,3,0, 20250407,2020,2015,2025,2010,13214,26626495,00,0.00,N,5,-5, 20250404,2025,2030,2030,2020,2970,6005985,00,0.00,N,5,-10, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index b8947e8a0737..e32474775de5 100644 --- a/479960/day/candle-day-250.csv +++ b/479960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16130,15020,17160,14800,816945,13418288250,00,0.00,N,2,870, 20250408,15260,16530,17220,15200,441098,7191495265,00,0.00,N,5,-1070, 20250407,16330,18000,18320,16130,1000888,17103238410,00,0.00,N,5,-2640, 20250404,18970,17620,19430,17500,2679449,50413335295,00,0.00,N,2,1010, diff --git a/480370/day/candle-day-250.csv b/480370/day/candle-day-250.csv index 1fbdbb9980fc..73a9ca3263a6 100644 --- a/480370/day/candle-day-250.csv +++ b/480370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11500,11780,12070,11330,219562,2559659970,00,0.00,N,5,-510, 20250408,12010,12790,12830,11930,382290,4699179170,00,0.00,N,5,-520, 20250407,12530,13500,13560,12520,412357,5341708960,00,0.00,N,5,-1390, 20250404,13920,14410,14760,13310,834862,11738841200,00,0.00,N,5,-480, diff --git a/481070/day/candle-day-250.csv b/481070/day/candle-day-250.csv index cab8c1184869..3bf797b7c804 100644 --- a/481070/day/candle-day-250.csv +++ b/481070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,12710,13350,13840,12110,829741,10883478380,00,0.00,N,5,-360, 20250408,13070,14410,15190,13000,779673,10859102975,00,0.00,N,5,-1300, 20250407,14370,15950,16130,14350,740099,11379673455,00,0.00,N,5,-2590, 20250404,16960,17900,19770,16000,4422797,79269818760,00,0.00,N,5,-1090, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 7db90bc92c27..f644cb5f7016 100644 --- a/481850/day/candle-day-250.csv +++ b/481850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1455,1425,1500,1421,104938,153685700,00,0.00,N,5,-70, 20250408,1525,1515,1529,1510,29762,45308946,00,0.00,N,2,10, 20250407,1515,1547,1547,1409,84759,126490247,00,0.00,N,5,-34, 20250404,1549,1572,1572,1528,48764,75046953,00,0.00,N,5,-7, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 8eaf1c8a0dfd..c9c0a0b95ebb 100644 --- a/481890/day/candle-day-250.csv +++ b/481890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2005,2000,2005,1979,7688,15383622,00,0.00,N,2,5, 20250408,2000,2005,2005,1995,5352,10704637,00,0.00,N,2,5, 20250407,1995,2010,2015,1985,17026,34052485,00,0.00,N,5,-15, 20250404,2010,2015,2020,2005,4040,8125281,00,0.00,N,5,-10, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index f0031a80972e..5f4110c202a4 100644 --- a/482520/day/candle-day-250.csv +++ b/482520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2035,2030,2035,2030,9575,19485085,00,0.00,N,2,5, 20250408,2030,2030,2035,2030,18507,37569215,00,0.00,N,3,0, 20250407,2030,2015,2030,2015,4340,8786575,00,0.00,N,3,0, 20250404,2030,2030,2035,2030,7848,15943615,00,0.00,N,5,-5, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index 7260f15c5735..28030dd1d82b 100644 --- a/482630/day/candle-day-250.csv +++ b/482630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16190,16600,16750,16010,87788,1441457465,00,0.00,N,5,-670, 20250408,16860,17350,17660,16720,144386,2470942065,00,0.00,N,5,-160, 20250407,17020,17250,17390,16780,204193,3468463600,00,0.00,N,5,-930, 20250404,17950,17730,18480,17480,275743,4940755995,00,0.00,N,5,-250, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index f1bbb3b3c7c1..a1f267b0db90 100644 --- a/482680/day/candle-day-250.csv +++ b/482680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1972,1973,1982,1971,12569,24821557,00,0.00,N,5,-1, 20250408,1973,1984,1985,1973,24498,48387338,00,0.00,N,3,0, 20250407,1973,1982,1982,1972,36513,72139588,00,0.00,N,5,-10, 20250404,1983,1982,1984,1976,26495,52399717,00,0.00,N,2,1, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index 67eeb32ba085..e2c6e1e0f3eb 100644 --- a/482690/day/candle-day-250.csv +++ b/482690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2045,2035,2045,2020,44926,90962225,00,0.00,N,3,0, 20250408,2045,2040,2045,2035,6262,12795542,00,0.00,N,2,15, 20250407,2030,2045,2050,2030,8985,18286325,00,0.00,N,5,-20, 20250404,2050,2035,2055,2030,10583,21615000,00,0.00,N,2,10, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index 572176311d4a..d3cbf87e3bc0 100644 --- a/484130/day/candle-day-250.csv +++ b/484130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2020,2015,2022,2010,43435,87465770,00,0.00,N,2,5, 20250408,2015,2025,2030,2015,1211,2443975,00,0.00,N,5,-15, 20250407,2030,2025,2035,2015,4165,8436695,00,0.00,N,3,0, 20250404,2030,2020,2035,2015,4312,8722755,00,0.00,N,3,0, diff --git a/484810/day/candle-day-250.csv b/484810/day/candle-day-250.csv index dfa857a06404..51573e88a82d 100644 --- a/484810/day/candle-day-250.csv +++ b/484810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,18200,18600,19900,18070,994335,18778434060,00,0.00,N,5,-600, 20250408,18800,20550,21100,18710,1074745,21310660925,00,0.00,N,5,-1400, 20250407,20200,18760,21950,18120,3025177,61686867065,00,0.00,N,3,0, 20250404,20200,23800,24050,20050,2185773,47481934075,00,0.00,N,5,-2950, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index 97740037978e..156e4ce922c1 100644 --- a/484870/day/candle-day-250.csv +++ b/484870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,76800,77800,79300,75700,49728,3853863850,00,0.00,N,5,-1000, 20250408,77800,76000,79000,73400,67271,5194387150,00,0.00,N,2,4800, 20250407,73000,76400,77000,73000,68205,5083867200,00,0.00,N,5,-6900, 20250404,79900,82600,82600,76300,63822,5110813500,00,0.00,N,5,-2100, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 2ec62efc213d..a31f9a8f952e 100644 --- a/486630/day/candle-day-250.csv +++ b/486630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2010,2010,2015,2000,15991,32100278,00,0.00,N,5,-5, 20250408,2015,2015,2020,2005,28775,57818080,00,0.00,N,2,5, 20250407,2010,2010,2020,2000,38060,76485328,00,0.00,N,5,-5, 20250404,2015,2025,2030,2005,26448,53146082,00,0.00,N,5,-10, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index c1de8039af99..13dc896bbdda 100644 --- a/487360/day/candle-day-250.csv +++ b/487360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1995,1996,2005,1995,15795,31598029,00,0.00,N,2,1, 20250408,1994,1995,1995,1993,20986,41844895,00,0.00,N,5,-1, 20250407,1995,1999,1999,1991,7783,15526164,00,0.00,N,5,-1, 20250404,1996,1999,2000,1996,5705,11401969,00,0.00,N,5,-4, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 00590023d629..737165ac02ef 100644 --- a/487570/day/candle-day-250.csv +++ b/487570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,35950,37050,37300,35900,5189,189737000,00,0.00,N,5,-1100, 20250408,37050,37100,37800,36550,4160,154625150,00,0.00,N,2,200, 20250407,36850,37150,37750,35300,12268,445792025,00,0.00,N,5,-1450, 20250404,38300,38100,38850,37550,5260,199724400,00,0.00,N,2,150, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index f70a2fedf792..b77e9298b9d5 100644 --- a/487720/day/candle-day-250.csv +++ b/487720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2045,2050,2060,2040,21014,43192175,00,0.00,N,3,0, 20250408,2045,2040,2050,2040,12247,25063925,00,0.00,N,3,0, 20250407,2045,2045,2055,2040,2778,5678985,00,0.00,N,5,-10, 20250404,2055,2060,2060,2030,8568,17452775,00,0.00,N,3,0, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 080c9cb39f05..78321ca28863 100644 --- a/487830/day/candle-day-250.csv +++ b/487830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2010,2010,2020,2010,8098,16304440,00,0.00,N,5,-5, 20250408,2015,2015,2020,2010,30145,60720670,00,0.00,N,3,0, 20250407,2015,2010,2015,2005,9479,19027735,00,0.00,N,3,0, 20250404,2015,2020,2020,2010,4119,8306180,00,0.00,N,5,-5, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index dbe8e137d452..fb8a2540fa7d 100644 --- a/488060/day/candle-day-250.csv +++ b/488060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1999,1998,2000,1996,3063,6121808,00,0.00,N,5,-1, 20250408,2000,2005,2010,1986,39308,78620472,00,0.00,N,5,-10, 20250407,2010,2010,2015,2005,9904,19906860,00,0.00,N,5,-5, 20250404,2015,2010,2020,2000,6220,12467710,00,0.00,N,5,-5, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index 42003770e33c..a9e14081d653 100644 --- a/489210/day/candle-day-250.csv +++ b/489210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,2005,2000,2020,2000,13155,26488555,00,0.00,N,5,-5, 20250408,2010,2005,2015,2005,16748,33640505,00,0.00,N,2,12, 20250407,1998,2000,2005,1998,13129,26240923,00,0.00,N,3,0, 20250404,1998,2005,2015,1996,17563,35136589,00,0.00,N,5,-7, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 816252d8a829..3fb2c4e04b70 100644 --- a/489480/day/candle-day-250.csv +++ b/489480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1992,1994,1999,1991,5347,10680835,00,0.00,N,5,-3, 20250408,1995,1997,1997,1990,6348,12666049,00,0.00,N,3,0, 20250407,1995,1998,1998,1983,16036,31892421,00,0.00,N,5,-4, 20250404,1999,1999,1999,1982,19189,38338421,00,0.00,N,3,0, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index 029cbc13bc4e..baba7cc36703 100644 --- a/489500/day/candle-day-250.csv +++ b/489500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,21200,22000,22400,21050,218622,4761037500,00,0.00,N,5,-900, 20250408,22100,24000,24400,22000,177416,4048060800,00,0.00,N,5,-1250, 20250407,23350,25000,25250,23350,219502,5315845050,00,0.00,N,5,-3200, 20250404,26550,26750,27000,25500,327175,8607051025,00,0.00,N,5,-850, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index 89e07b732b1d..31dda4c2ce3d 100644 --- a/489730/day/candle-day-250.csv +++ b/489730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1988,1995,1995,1981,13026,25953097,00,0.00,N,3,0, 20250408,1988,1990,1997,1987,18718,37308483,00,0.00,N,2,2, 20250407,1986,1991,2000,1984,33956,67641952,00,0.00,N,5,-5, 20250404,1991,1989,1991,1983,27959,55600777,00,0.00,N,2,2, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 40d167382aae..ced551fd0f97 100644 --- a/489790/day/candle-day-250.csv +++ b/489790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,44650,45700,46400,43200,1192786,53221610950,00,0.00,N,5,-2350, 20250408,47000,47950,48900,45500,1147813,54246449000,00,0.00,N,2,600, 20250407,46400,48600,48800,45400,1662538,77754656650,00,0.00,N,5,-5500, 20250404,51900,55200,56000,50000,1713356,89973904650,00,0.00,N,5,-4300, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index 8cd9be94b188..f36855fe5e96 100644 --- a/492220/day/candle-day-250.csv +++ b/492220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1988,1995,1995,1987,41486,82549704,00,0.00,N,3,0, 20250408,1988,1995,1998,1988,34721,69240399,00,0.00,N,5,-4, 20250407,1992,2000,2005,1989,37642,75121504,00,0.00,N,5,-6, 20250404,1998,1999,2005,1991,83127,166287190,00,0.00,N,5,-1, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index 5a87452c6496..95741540a07c 100644 --- a/493790/day/candle-day-250.csv +++ b/493790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1979,1989,1989,1979,115469,229031570,00,0.00,N,5,-4, 20250408,1983,1988,1988,1982,10683,21209110,00,0.00,N,2,4, 20250407,1979,1987,1990,1979,31101,61652110,00,0.00,N,5,-12, 20250404,1991,1988,1992,1976,74279,147786780,00,0.00,N,2,3, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index 5f0a9dc780d2..47a9aa5d2662 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250408,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250407,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250404,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index 336bc2189d1a..e95be39f1bfb 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250408,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250407,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250404,11400,11400,11400,11400,0,0,00,0.00,N,3,0, diff --git a/498390/day/candle-day-250.csv b/498390/day/candle-day-250.csv index 2ad8e076430e..d84f034c33e1 100644 --- a/498390/day/candle-day-250.csv +++ b/498390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,1986,1985,1986,1980,73384,145565046,00,0.00,N,2,5, 20250408,1981,1979,1985,1979,40816,80921273,00,0.00,N,2,3, 20250407,1978,1987,1987,1978,61611,121977839,00,0.00,N,5,-9, 20250404,1987,1985,1990,1980,99437,197668827,00,0.00,N,2,2, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index 1bedef586eda..02089ba43b27 100644 --- a/499790/day/candle-day-250.csv +++ b/499790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250409,16590,16970,17090,16510,44807,746376495,00,0.00,N,5,-510, 20250408,17100,17490,17490,16960,24903,425765650,00,0.00,N,5,-170, 20250407,17270,18200,18230,16910,57580,987630115,00,0.00,N,5,-1030, 20250404,18300,17040,18350,16840,64631,1151044695,00,0.00,N,2,1250,