diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index 57bbd596da14..eca798a43ea2 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 +20250401,6040,5960,6080,5960,16821,101377050,00,0.00,N,2,50, 20250331,5990,6000,6120,5940,49448,295633485,00,0.00,N,5,-70, 20250328,6060,6070,6140,6040,44160,267854995,00,0.00,N,5,-90, 20250327,6150,6130,6200,6110,29793,183341835,00,0.00,N,2,20, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index e34d20491b17..688766a482f1 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 +20250401,377,375,381,371,55813,21041560,00,0.00,N,2,2, 20250331,375,386,386,372,181485,68337915,00,0.00,N,5,-13, 20250328,388,389,390,380,127403,48783593,00,0.00,N,5,-1, 20250327,389,402,403,386,124174,48460744,00,0.00,N,2,1, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index accdfc67c860..e8b66d4d6874 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 +20250401,6550,6460,6630,6460,2358,15471045,00,0.00,N,2,40, 20250331,6510,6480,6520,6450,3132,20354220,00,0.00,N,2,60, 20250328,6450,6610,6610,6360,3606,23275280,00,0.00,N,5,-120, 20250327,6570,6480,6590,6430,5633,36825000,00,0.00,N,2,100, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index 1d5f94bb3768..cc300957fdde 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 +20250401,58000,58100,58600,57700,13330,773374550,00,0.00,N,3,0, 20250331,58000,59000,59200,57900,14206,828673550,00,0.00,N,5,-1500, 20250328,59500,60200,60200,59100,17077,1015578850,00,0.00,N,5,-700, 20250327,60200,60200,60500,59900,8066,485463750,00,0.00,N,5,-100, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index a6fa80792c04..adf7fd021df0 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 +20250401,19430,19240,19570,19240,127397,2474382170,00,0.00,N,2,200, 20250331,19230,19450,19450,19110,136486,2623405045,00,0.00,N,5,-280, 20250328,19510,19640,19680,19360,88694,1723007535,00,0.00,N,5,-50, 20250327,19560,19490,19790,19490,83536,1638955460,00,0.00,N,5,-110, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index 85e93cfecc3a..ce6d1fb6e8aa 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 +20250401,110000,110300,111800,109100,436617,48137338800,00,0.00,N,2,800, 20250331,109200,111000,112700,107700,587011,64369683350,00,0.00,N,5,-4800, 20250328,114000,118900,119500,112100,763932,87691398250,00,0.00,N,5,-4100, 20250327,118100,121700,122200,117900,514614,61654354200,00,0.00,N,5,-3500, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 52bd4e10a5c4..986db4fb5fbb 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 +20250401,85800,86300,86600,85000,32716,2811358250,00,0.00,N,5,-500, 20250331,86300,84900,86300,83700,56072,4783305200,00,0.00,N,2,700, 20250328,85600,85300,85600,83700,41332,3498198300,02,0.00,N,2,300, 20250327,85300,85700,86300,85100,40332,3453292400,00,0.00,N,5,-1000, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index 9876f19ca0c4..c40fa1f0cedd 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 +20250401,8470,8420,8540,8420,6526,55304310,00,0.00,N,2,50, 20250331,8420,8540,8540,8400,13571,114760340,00,0.00,N,5,-130, 20250328,8550,8550,8600,8490,6505,55397580,00,0.00,N,2,20, 20250327,8530,8560,8630,8530,7485,64025400,00,0.00,N,5,-30, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index ab0f5649b055..cfe72181a4e4 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 +20250401,296500,294000,302000,293000,98166,29180804500,00,0.00,N,2,4000, 20250331,292500,282500,297000,282000,118684,34712044000,00,0.00,N,5,-500, 20250328,293000,304000,305000,292000,144288,42773258000,00,0.00,N,5,-9500, 20250327,302500,313500,315500,299000,148765,45379909500,00,0.00,N,5,-21000, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index 33269aaf8a8c..e101e91ae987 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 +20250401,1252,1254,1254,1230,58627,72760582,00,0.00,N,5,-2, 20250331,1254,1286,1289,1240,55853,70257455,00,0.00,N,5,-35, 20250328,1289,1260,1359,1256,156040,203995306,00,0.00,N,2,31, 20250327,1258,1256,1271,1255,43910,55436272,00,0.00,N,2,3, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index b3046997fcf1..09a6198e4527 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 +20250401,32750,32800,33000,32000,37771,1230330850,00,0.00,N,2,300, 20250331,32450,33050,33050,31850,59787,1926695950,00,0.00,N,5,-800, 20250328,33250,34300,34450,33250,36792,1234036575,00,0.00,N,5,-1050, 20250327,34300,34850,35150,34300,29109,1011918025,00,0.00,N,5,-500, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index b42bdfa2e84f..e83e99795bd7 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 +20250401,4365,4325,4435,4325,45280,198362072,00,0.00,N,2,40, 20250331,4325,4320,4325,4195,71373,302129205,00,0.00,N,5,-5, 20250328,4330,4370,4370,4200,72578,310345722,00,0.00,N,5,-45, 20250327,4375,4390,4440,4320,32300,141068365,00,0.00,N,5,-25, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index 17219ff9fc62..d75a3b3ddd23 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 +20250401,6200,6120,6260,6070,17246,106583215,00,0.00,N,2,80, 20250331,6120,6000,6250,6000,13713,83966990,00,0.00,N,5,-10, 20250328,6130,6340,6340,6130,9843,60906870,00,0.00,N,5,-110, 20250327,6240,6330,6360,6210,21621,135717350,00,0.00,N,2,30, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 2bf5dddf4ed1..ce8c658f84ac 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 +20250401,15220,15020,15300,15020,89557,1358339750,00,0.00,N,2,70, 20250331,15150,15550,15710,15020,137850,2094348015,00,0.00,N,5,-540, 20250328,15690,15750,15750,15400,199891,3115433360,02,0.00,N,5,-700, 20250327,16390,16330,16480,16200,135929,2218926815,00,0.00,N,5,-60, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index 8a788359202c..c236831333a5 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 +20250401,174100,168800,175000,165000,184065,31507884700,00,0.00,N,2,9100, 20250331,165000,163400,172000,156900,405394,66641772450,00,0.00,N,5,-4000, 20250328,169000,177400,179000,166300,353492,60324211700,00,0.00,N,5,-11000, 20250327,180000,181000,187000,179000,122637,22303856800,00,0.00,N,5,-2600, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index 0f6ed2f2ede0..a8e84273ce3a 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 +20250401,93200,92800,93700,92000,656473,60981178950,00,0.00,N,2,900, 20250331,92300,93300,94100,91500,1230700,113680677300,00,0.00,N,5,-3000, 20250328,95300,95200,96500,94600,1293885,123195095000,00,0.00,N,5,-2600, 20250327,97900,99000,100000,97400,1400285,137815125350,00,0.00,N,5,-3500, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index a7da238018dc..b496ec7461cd 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 -20250331,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250401,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250331,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250328,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250327,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250326,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index ffb85cdd0a37..6e530e71b6a1 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 +20250401,13750,13700,13930,13620,4240,58349375,00,0.00,N,2,130, 20250331,13620,13720,14000,13300,34659,470796975,00,0.00,N,5,-100, 20250328,13720,13700,13750,13310,9240,125362640,00,0.00,N,2,20, 20250327,13700,13960,13960,13620,12901,176989250,00,0.00,N,5,-270, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index adaff330f520..eff2e93d868d 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 +20250401,4150,3970,4150,3970,148365,605822573,00,0.00,N,2,190, 20250331,3960,4000,4045,3850,254554,1009465357,00,0.00,N,5,-75, 20250328,4035,4115,4145,4010,183231,740512193,00,0.00,N,5,-80, 20250327,4115,4155,4195,4110,134289,555178720,00,0.00,N,5,-55, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 1cc0cc00105e..67b835940999 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 +20250401,5950,5770,5970,5770,47014,274290130,00,0.00,N,2,200, 20250331,5750,5900,6000,5690,162009,937045505,00,0.00,N,5,-250, 20250328,6000,6110,6110,5960,100871,605883375,00,0.00,N,5,-90, 20250327,6090,6170,6240,6080,82951,508650235,00,0.00,N,5,-70, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 48cc0f5c5de9..39ff2d905b2c 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 +20250401,1778,1756,1791,1756,89675,159202081,00,0.00,N,2,13, 20250331,1765,1750,1796,1750,135890,239899508,00,0.00,N,5,-30, 20250328,1795,1798,1799,1777,88248,157816731,00,0.00,N,5,-8, 20250327,1803,1783,1826,1769,190029,341424561,00,0.00,N,2,23, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 6fdaf6b68c42..48e0874625d6 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 +20250401,3615,3525,3615,3505,53136,189512676,00,0.00,N,2,90, 20250331,3525,3525,3565,3470,51806,182442652,00,0.00,N,5,-45, 20250328,3570,3645,3665,3540,115260,411932633,00,0.00,N,5,-75, 20250327,3645,3700,3700,3640,54767,200165878,00,0.00,N,5,-55, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index 33d7157a7351..ecde0a6a8152 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 +20250401,13450,14040,14600,13450,31997,439056780,00,0.00,N,2,80, 20250331,13370,13620,14900,13370,150981,2154590850,00,0.00,N,2,60, 20250328,13310,13800,13800,13200,12220,163496960,00,0.00,N,5,-250, 20250327,13560,13540,13800,13430,9795,133209370,00,0.00,N,2,20, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index 0f46617c4d6a..630fa43b72dd 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 +20250401,5040,5050,5070,4980,11096,55677657,00,0.00,N,5,-50, 20250331,5090,5140,5140,4940,45392,226631465,00,0.00,N,5,-50, 20250328,5140,5160,5180,5000,32071,162142030,00,0.00,N,3,0, 20250327,5140,5180,5200,5140,13308,68719000,00,0.00,N,5,-20, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 043799dc665d..a56aec9a6e65 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 +20250401,10230,10140,10310,10080,111717,1140854845,00,0.00,N,2,180, 20250331,10050,10570,10650,9560,255221,2597618005,00,0.00,N,5,-700, 20250328,10750,10620,10890,10340,315945,3354791320,00,0.00,N,2,90, 20250327,10660,10650,10910,10550,174511,1871056700,00,0.00,N,5,-60, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index 989b51dca012..336f47b37741 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 +20250401,41300,41300,42300,40250,52386,2155191600,00,0.00,N,2,100, 20250331,41200,41700,42700,41200,39240,1638270850,00,0.00,N,5,-2050, 20250328,43250,43600,44200,42400,75640,3252951375,00,0.00,N,5,-1050, 20250327,44300,46500,46800,44225,116236,5235322325,00,0.00,N,5,-2950, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index a0727647b085..0aa3caf89ae2 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 +20250401,11270,10670,11350,10670,158976,1758703825,00,0.00,N,2,630, 20250331,10640,11200,11300,10640,180867,1959737775,00,0.00,N,5,-710, 20250328,11350,11690,11690,11320,215050,2455141360,00,0.00,N,5,-340, 20250327,11690,11660,11870,11510,152213,1779542945,00,0.00,N,5,-90, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index 4734f4d29bfb..792b06eedc5f 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 +20250401,3370,3320,3550,3305,832043,2858835659,00,0.00,N,5,-10, 20250331,3380,3455,3840,3380,3039541,11030396160,00,0.00,N,5,-140, 20250328,3520,3435,3950,3300,7312804,26942365848,00,0.00,N,2,150, 20250327,3370,3255,3790,3205,2878915,10333111635,00,0.00,N,2,195, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 0b70b29497db..fc81a06aa596 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 +20250401,71600,71700,73000,70600,767,54747000,00,0.00,N,3,0, 20250331,71600,72200,72200,71000,302,21568100,00,0.00,N,5,-600, 20250328,72200,71600,72200,70700,1219,87493800,00,0.00,N,2,1200, 20250327,71000,71200,71200,70700,264,18736200,00,0.00,N,5,-200, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index b5141ce66559..eab6969a0be0 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 +20250401,99000,99900,100100,98500,8509,843082400,00,0.00,N,5,-400, 20250331,99400,99200,99400,97200,14713,1451165900,00,0.00,N,2,300, 20250328,99100,100900,100900,98700,4894,486115750,00,0.00,N,5,-400, 20250327,99500,101400,101400,99500,4186,419142200,00,0.00,N,5,-1500, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index f65297343ad6..a8ad182f77f7 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 +20250401,38700,38000,38750,37900,30,1145250,00,0.00,N,2,700, 20250331,38000,38700,40000,37500,283,10891450,00,0.00,N,5,-650, 20250328,38650,38750,39200,38350,58,2252200,00,0.00,N,5,-100, 20250327,38750,38200,39100,38200,40,1544500,00,0.00,N,2,100, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 2b6890c558c2..e88d9ee70d46 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 +20250401,197000,193600,198500,192000,2317253,452715582568,00,0.00,N,2,6300, 20250331,190700,193500,195500,190500,4561715,876621938700,00,0.00,N,5,-8600, 20250328,199300,203000,204500,198900,2673553,534519603200,00,0.00,N,5,-7700, 20250327,207000,208000,212000,206500,2287220,476716761250,00,0.00,N,5,-7000, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index 1b18690287b3..4a7a9c204c83 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 +20250401,413000,409000,415500,401500,7097,2893051750,00,0.00,N,5,-500, 20250331,413500,429500,429500,407500,7211,2976418250,00,0.00,N,5,-16500, 20250328,430000,454000,474500,424500,16815,7487255750,00,0.00,N,5,-14000, 20250327,444000,489500,497000,441000,14934,7004148500,00,0.00,N,5,-44500, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index abf0d0873f03..dc204b210272 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 +20250401,3400,3350,3480,3340,298662,1019805647,00,0.00,N,2,50, 20250331,3350,3585,3635,3350,524866,1803600374,00,0.00,N,5,-330, 20250328,3680,3665,3720,3555,235628,855176149,00,0.00,N,2,15, 20250327,3665,3780,3780,3665,276948,1025689349,00,0.00,N,5,-125, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index c7bc8d9551a8..d5226211f0b0 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 +20250401,5650,5500,5650,5500,119572,670943465,00,0.00,N,2,130, 20250331,5520,5560,5560,5430,46182,253327035,00,0.00,N,5,-40, 20250328,5560,5560,5590,5500,50235,278170055,00,0.00,N,5,-30, 20250327,5590,5580,5590,5490,18217,100918575,00,0.00,N,3,0, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 3d7564a9d32a..0b19fa50563a 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 +20250401,36400,36250,36500,35500,833313,30114152300,00,0.00,N,2,450, 20250331,35950,34550,36200,34250,1563739,55792191500,00,0.00,N,2,1250, 20250328,34700,35000,35000,33950,539619,18589706950,00,0.00,N,3,0, 20250327,34700,34200,35100,34050,467266,16259838275,00,0.00,N,2,250, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 078dd01f982c..1b4f2ddcf87b 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 +20250401,10300,10180,10500,10100,817,8361540,00,0.00,N,2,120, 20250331,10180,10090,10210,10000,190,1919660,00,0.00,N,5,-50, 20250328,10230,10270,10590,10130,255,2616400,00,0.00,N,5,-20, 20250327,10250,10290,10590,10250,108,1127830,00,0.00,N,5,-20, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index d083a3785c91..f515d7352dc4 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 +20250401,361000,356500,365000,355500,57033,20599789500,00,0.00,N,2,3500, 20250331,357500,355500,359000,353500,62227,22166898000,00,0.00,N,2,500, 20250328,357000,358000,358000,352000,117308,41731333500,00,0.00,N,5,-1000, 20250327,358000,356000,363000,356000,96915,34770405500,00,0.00,N,5,-1500, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 158b4d664577..0afe31a26496 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 +20250401,27650,26600,27850,26600,6971,189299925,00,0.00,N,2,1050, 20250331,26600,27000,27200,26600,3949,105643750,00,0.00,N,5,-650, 20250328,27250,28100,28100,27000,3639,99048350,00,0.00,N,5,-400, 20250327,27650,27250,28050,27250,5543,153660850,00,0.00,N,2,400, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 90d325cbb109..30f171a9b8fc 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 +20250401,23200,22900,23500,22900,7527,175231000,00,0.00,N,2,650, 20250331,22550,23100,23100,22500,10374,236204750,00,0.00,N,5,-600, 20250328,23150,24000,24250,22900,21368,496970600,00,0.00,N,5,-900, 20250327,24050,23900,24400,23700,15859,378167350,00,0.00,N,2,150, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index ced519c36695..c50f84582d36 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 +20250401,43200,44250,47800,43150,1882537,84236532675,00,0.00,N,2,2250, 20250331,40950,40150,41500,39700,658398,26884580200,00,0.00,N,5,-400, 20250328,41350,42100,42900,40100,534366,21842579750,00,0.00,N,2,250, 20250327,41100,42100,42450,40850,285680,11829060275,00,0.00,N,5,-1650, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index f81a343f6da8..50be703a642a 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 +20250401,454,450,457,442,788353,353521096,00,0.00,N,2,9, 20250331,445,441,450,438,272398,120811276,00,0.00,N,3,0, 20250328,445,441,449,441,513871,228622128,00,0.00,N,2,5, 20250327,440,445,450,436,857908,379292901,00,0.00,N,5,-9, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index cb6aa79a12b4..3832391dc363 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 +20250401,4955,4800,4985,4800,200605,986826930,00,0.00,N,2,145, 20250331,4810,5070,5330,4780,901453,4570947796,00,0.00,N,5,-155, 20250328,4965,5180,5200,4960,280784,1414954203,00,0.00,N,5,-255, 20250327,5220,5100,5290,5100,358289,1866725620,00,0.00,N,2,110, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index 7cba0717fc6b..2d54ba2ba3ce 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 +20250401,19060,19150,19200,18840,1537,29392020,00,0.00,N,2,80, 20250331,18980,19020,19130,18980,998,18982970,00,0.00,N,5,-30, 20250328,19010,19260,19270,18970,178,3395790,00,0.00,N,5,-260, 20250327,19270,19210,19320,19210,3790,73053055,00,0.00,N,5,-20, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index f75d52b8631d..d0fb001b579c 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 +20250401,6190,6230,6230,6110,16143,99404745,00,0.00,N,2,10, 20250331,6180,6200,6200,6130,12723,78353200,00,0.00,N,5,-10, 20250328,6190,6220,6220,6120,15568,96100900,00,0.00,N,2,10, 20250327,6180,6210,6260,6010,22565,139495230,00,0.00,N,5,-30, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index fb8ab4d55cd8..bc86f9e1472e 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 +20250401,44150,43100,44500,43100,115633,5092274125,00,0.00,N,2,1400, 20250331,42750,42950,43500,42550,137750,5910090225,00,0.00,N,5,-1250, 20250328,44000,44150,44400,43050,168209,7354945500,00,0.00,N,5,-600, 20250327,44600,44150,45850,43700,200751,9032119700,00,0.00,N,5,-100, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 3ebe273aa384..207da92ba608 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 +20250401,1698,1508,1749,1292,8017446,12586381674,00,0.00,N,2,352, 20250331,1346,1113,1346,1101,4307325,5560433530,00,0.00,N,1,310, 20250328,1036,1020,1149,1012,1133781,1229439381,00,0.00,N,2,5, 20250327,1031,1120,1129,1025,545232,580709864,00,0.00,N,5,-51, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index 94944430116e..debc3a15478b 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 +20250401,709,701,711,701,16516,11712369,00,0.00,N,2,8, 20250331,701,700,706,677,29856,20569759,00,0.00,N,2,4, 20250328,697,704,713,688,16236,11396376,00,0.00,N,5,-7, 20250327,704,709,712,700,12555,8831465,00,0.00,N,5,-5, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 9b6e52eb39a9..35ee52a6af27 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 +20250401,120100,117000,121300,115700,115082,13745195000,00,0.00,N,2,3800, 20250331,116300,115500,120100,113500,119158,13965881300,00,0.00,N,5,-1600, 20250328,117900,122000,122700,117900,87323,10470668250,00,0.00,N,5,-3200, 20250327,121100,125100,128400,120200,115066,14344492600,00,0.00,N,5,-5400, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index e6ec912441cc..0a7af7398634 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 +20250401,21450,20750,21450,20750,35844,756880675,00,0.00,N,2,700, 20250331,20750,20850,21050,20600,42291,881395275,00,0.00,N,5,-350, 20250328,21100,21850,22000,20700,263322,5537754475,00,0.00,N,5,-1300, 20250327,22400,22550,22600,22100,54786,1224851550,00,0.00,N,5,-200, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index 4634ee335353..d761f4b439eb 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 +20250401,5120,5110,5120,5080,2791,14241760,00,0.00,N,3,0, 20250331,5120,5120,5140,4990,4992,25321810,00,0.00,N,5,-20, 20250328,5140,5220,5220,5070,3058,15686750,00,0.00,N,5,-90, 20250327,5230,5180,5250,5180,989,5143970,00,0.00,N,3,0, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index 9b8f943ac632..7e7f5f3aef8b 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 +20250401,27900,27350,28700,27350,865,23998750,00,0.00,N,2,550, 20250331,27350,26850,28550,26850,1124,31129800,00,0.00,N,5,-350, 20250328,27700,28000,28100,27550,619,17219650,00,0.00,N,5,-700, 20250327,28400,28350,29250,27950,2007,57394750,00,0.00,N,5,-850, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index f44acf1f67ef..26f2a8c40348 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 +20250401,25100,25050,25350,24900,94210,2367523900,00,0.00,N,5,-100, 20250331,25200,25100,25300,24750,156042,3913797650,00,0.00,N,5,-100, 20250328,25300,25750,25750,25250,100595,2550438225,00,0.00,N,5,-300, 20250327,25600,25750,25950,25600,90290,2324112250,00,0.00,N,5,-200, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index 859077c04f40..97364d9ca8fd 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 +20250401,129200,128100,129500,127600,3195,411920900,00,0.00,N,2,1300, 20250331,127900,128600,128600,127100,884,112739000,00,0.00,N,5,-700, 20250328,128600,128100,129500,127100,3386,433287400,00,0.00,N,2,100, 20250327,128500,129200,129400,128200,822,105991000,00,0.00,N,2,100, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index 2ef55c1bc2f3..6e60d55a1a3d 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, -20250328,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250327,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250326,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250401,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250331,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250328,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250327,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250326,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250325,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250324,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250321,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 31715d242eba..246d5f8de91c 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 +20250401,2410,2350,2415,2350,214794,513419952,00,0.00,N,2,55, 20250331,2355,2420,2420,2280,815507,1902575472,00,0.00,N,5,-90, 20250328,2445,2490,2490,2425,567205,1390372435,02,0.00,N,5,-95, 20250327,2540,2570,2580,2535,347489,887344925,00,0.00,N,5,-35, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index 39a90205aa5c..464047572dcb 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 +20250401,690,639,702,638,471295,318545761,00,0.00,N,2,52, 20250331,638,642,661,630,87375,55451033,00,0.00,N,5,-4, 20250328,642,636,648,626,128928,81875996,00,0.00,N,5,-3, 20250327,645,633,649,624,115268,73699571,00,0.00,N,2,11, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index 8febd29ebb57..58b27a12a273 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 +20250401,7050,7090,7110,7010,13848,97656165,00,0.00,N,2,20, 20250331,7030,7140,7140,6900,93470,653270435,00,0.00,N,5,-110, 20250328,7140,7210,7210,7070,80700,574949910,02,0.00,N,5,-310, 20250327,7450,7340,7540,7320,56346,419998940,00,0.00,N,5,-50, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index 6caefa232ab6..b9eccb881e50 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 +20250401,2560,2535,2585,2530,809869,2073983852,00,0.00,N,2,35, 20250331,2525,2615,2615,2525,922370,2357521284,00,0.00,N,5,-115, 20250328,2640,2670,2690,2595,1867428,4901340251,00,0.00,N,5,-20, 20250327,2660,2705,2775,2645,3308907,8971746913,00,0.00,N,5,-40, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index b8d442727fab..6dfa8a5e5580 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 +20250401,7560,7300,7840,7300,44141,334326290,00,0.00,N,2,260, 20250331,7300,7590,7590,7250,20423,149897780,00,0.00,N,5,-290, 20250328,7590,7900,7980,7580,32440,248788440,00,0.00,N,5,-250, 20250327,7840,7830,7990,7770,11746,92195070,00,0.00,N,2,10, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index c75eb8fb2b59..81a99f372def 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 +20250401,26750,26600,26900,26600,965,25839050,00,0.00,N,2,150, 20250331,26600,27000,27000,26600,845,22580350,00,0.00,N,5,-400, 20250328,27000,27050,27050,26900,785,21156300,00,0.00,N,5,-50, 20250327,27050,26850,27050,26850,1940,52459200,00,0.00,N,2,100, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index da6293278e04..07e5b5b1f2fc 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 +20250401,421,417,430,417,124596,52711433,00,0.00,N,2,3, 20250331,418,423,426,415,43114,18077111,00,0.00,N,5,-5, 20250328,423,431,436,421,133698,56985474,00,0.00,N,5,-9, 20250327,432,428,432,425,43650,18722905,00,0.00,N,2,4, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index 2475970ae519..02cce6856dfc 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 +20250401,6080,6020,6190,6020,78201,476980305,00,0.00,N,3,0, 20250331,6080,6110,6140,5960,95076,574882540,00,0.00,N,5,-150, 20250328,6230,6400,6500,6000,352682,2175723465,00,0.00,N,5,-260, 20250327,6490,6660,6740,6480,209529,1376373580,00,0.00,N,5,-260, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index db1d0f18fdb2..666fa988e91e 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 +20250401,1490,1486,1509,1465,199152,296723619,00,0.00,N,2,22, 20250331,1468,1530,1540,1457,359717,530048821,00,0.00,N,5,-37, 20250328,1505,1530,1533,1492,235756,354811868,00,0.00,N,5,-21, 20250327,1526,1548,1579,1525,201109,309427918,00,0.00,N,5,-26, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 0cb04e250e50..1f622c32cc3b 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 +20250401,2285,2135,2295,2135,1518866,3402378452,00,0.00,N,2,150, 20250331,2135,2220,2230,2100,939568,2022984861,00,0.00,N,5,-110, 20250328,2245,2300,2385,2205,2820257,6409822769,00,0.00,N,5,-10, 20250327,2255,2365,2440,2230,6845319,15821206233,00,0.00,N,5,-195, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index fc2b0b9baa1c..b0bb9c70ecf6 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 +20250401,3625,3605,3690,3600,84781,308973432,00,0.00,N,2,25, 20250331,3600,3730,3775,3590,193737,708611996,00,0.00,N,5,-180, 20250328,3780,3780,3995,3690,651670,2510512647,00,0.00,N,2,30, 20250327,3750,3780,3810,3740,81828,308962452,00,0.00,N,5,-40, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index e32196d98b1b..142532bddeb7 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 +20250401,3385,3320,3385,3280,3935,13139170,00,0.00,N,2,65, 20250331,3320,3280,3320,3255,2148,7060795,00,0.00,N,2,40, 20250328,3280,3300,3325,3220,2087,6852405,00,0.00,N,5,-30, 20250327,3310,3295,3345,3285,2962,9800180,00,0.00,N,2,15, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index e54e8095385e..c3da4ad1971f 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 +20250401,17160,17480,17620,17020,114838,1983056260,00,0.00,N,5,-320, 20250331,17480,17610,17870,17290,63708,1116307015,00,0.00,N,5,-550, 20250328,18030,18580,18580,17610,92838,1684114825,00,0.00,N,5,-470, 20250327,18500,19150,19270,18400,209303,3915881850,02,0.00,N,5,-1550, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index 586eac442c34..e456a5659d3f 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 +20250401,11510,11430,11600,11290,557495,6396841565,00,0.00,N,2,80, 20250331,11430,11550,11690,11380,733129,8417388850,00,0.00,N,5,-520, 20250328,11950,12250,12340,11880,625565,7510767315,00,0.00,N,5,-330, 20250327,12280,12660,12670,12270,572555,7113163465,00,0.00,N,5,-340, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 6ff2162e0fa5..7acd49a4bb4b 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 +20250401,22150,21800,22500,21800,230387,5123409625,00,0.00,N,2,300, 20250331,21850,21850,22000,21550,284867,6205181625,00,0.00,N,5,-150, 20250328,22000,22750,22750,21950,396615,8815961500,00,0.00,N,5,-700, 20250327,22700,22700,23000,22700,173094,3947892650,00,0.00,N,5,-200, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index 822654d9bab6..829dbbc06111 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 +20250401,26900,26450,27150,26450,1931,51506150,00,0.00,N,3,0, 20250331,26900,27000,27050,26550,664,17699100,00,0.00,N,5,-150, 20250328,27050,27050,27150,26500,464,12499100,00,0.00,N,2,250, 20250327,26800,26800,27000,26500,739,19738850,00,0.00,N,3,0, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index ea9edf94b999..51a07e0e0a4d 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 -20250331,347,354,383,344,8633723,3104576880,00,0.00,N,5,-11, +20250401,347,347,347,347,0,0,00,0.00,Y,3,0, +20250331,347,354,383,344,8633723,3104576880,00,0.00,Y,5,-11, 20250328,358,370,374,350,7180328,2604222613,00,0.00,N,5,-19, 20250327,377,397,397,376,6217767,2361168718,00,0.00,N,5,-21, 20250326,398,385,415,382,9761401,3894874561,00,0.00,N,2,17, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index b4de0d7519fa..9863981a29aa 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 +20250401,5610,5630,5670,5580,129841,729701340,00,0.00,N,5,-20, 20250331,5630,5680,5680,5570,221287,1241157325,00,0.00,N,5,-70, 20250328,5700,5780,5830,5660,298820,1705794445,02,0.00,N,5,-140, 20250327,5840,5850,5890,5820,311984,1829293515,00,0.00,N,5,-10, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index b315121c2ef9..bfb9c4a01662 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 +20250401,454,448,457,448,232270,105169231,00,0.00,N,2,6, 20250331,448,455,455,448,793536,357271130,00,0.00,N,5,-8, 20250328,456,461,462,455,768381,351253980,02,0.00,N,5,-5, 20250327,461,463,465,461,429506,198673775,00,0.00,N,5,-5, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index ba73aae2103e..a7e460b75b33 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 +20250401,556,552,570,541,561791,310529051,00,0.00,N,2,11, 20250331,545,551,559,536,732666,399450847,00,0.00,N,5,-6, 20250328,551,571,571,547,501890,278965903,00,0.00,N,5,-12, 20250327,563,574,574,561,360868,203664441,00,0.00,N,5,-11, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index 9a719d935f95..c13f7f7f21c9 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 +20250401,46750,46500,46750,45450,93507,4298025450,00,0.00,N,5,-50, 20250331,46800,48000,48000,45450,100457,4661460700,00,0.00,N,5,-1400, 20250328,48200,47050,48750,46000,165612,7940973950,00,0.00,N,2,1850, 20250327,46350,44500,46500,43400,88043,4015174325,00,0.00,N,2,2250, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index 98114e1cb413..f3b1bac4c24b 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 +20250401,6580,6360,6600,6360,43669,284866930,00,0.00,N,2,240, 20250331,6340,6640,6640,6230,68220,436129045,00,0.00,N,5,-250, 20250328,6590,6640,6680,6570,21376,141042465,00,0.00,N,5,-70, 20250327,6660,6620,6790,6620,52320,351749710,00,0.00,N,2,80, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index 0d83bbfac996..d242f487a060 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 +20250401,10350,10410,10710,10210,90745,942608035,00,0.00,N,2,50, 20250331,10300,11150,11640,10300,201470,2185889555,00,0.00,N,5,-930, 20250328,11230,10500,13350,10350,2450110,29889174470,00,0.00,N,2,630, 20250327,10600,10300,11300,10220,93938,1006602250,00,0.00,N,2,310, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index a70408c1341e..18175701a53c 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 +20250401,8400,8300,8720,8280,4403,37446280,00,0.00,N,2,40, 20250331,8360,8600,8600,8290,2113,17770300,00,0.00,N,5,-240, 20250328,8600,8370,8800,8280,7168,60528250,00,0.00,N,2,200, 20250327,8400,8450,8650,8380,6032,51073600,00,0.00,N,5,-120, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 8801c0984608..acd7fa324c7e 100644 --- a/001570/day/candle-day-250.csv +++ b/001570/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, -20250328,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250327,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250326,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250401,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250331,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250328,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250327,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250326,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250325,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250324,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250321,9900,10610,10630,9790,4142543,41748232220,00,0.00,N,5,-480, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index fcf03cdf9297..dccf8b3762a1 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 +20250401,485,490,490,479,17069,8244877,00,0.00,N,2,4, 20250331,481,485,492,475,36361,17438657,00,0.00,N,5,-5, 20250328,486,486,486,473,82070,39132261,00,0.00,N,2,2, 20250327,484,492,492,483,55388,26875546,00,0.00,N,5,-9, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index 1a95bd8bc708..94bbdb44af86 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 +20250401,44050,43300,45300,43100,11362,499287725,00,0.00,N,2,1150, 20250331,42900,43950,43950,42900,2922,125820075,00,0.00,N,5,-1050, 20250328,43950,43650,43950,43550,3009,131477050,00,0.00,N,5,-50, 20250327,44000,44200,44550,43950,2833,124974375,00,0.00,N,5,-300, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index 383e8452f89b..9ee04f2e884f 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 +20250401,23450,23300,23700,23100,110954,2597633600,00,0.00,N,2,400, 20250331,23050,23300,23400,22800,88537,2042188100,00,0.00,N,5,-450, 20250328,23500,23350,23650,23000,89422,2084589625,02,0.00,N,5,-450, 20250327,23950,24150,24650,23800,125155,3029598925,00,0.00,N,5,-100, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index b4eaaffd3cb1..8e69215297c0 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 +20250401,73800,75100,75600,73400,13695,1014555100,00,0.00,N,5,-1300, 20250331,75100,76000,77700,75000,9541,721180350,00,0.00,N,5,-2700, 20250328,77800,78100,78200,75300,17327,1319488400,02,0.00,N,5,-2200, 20250327,80000,81300,81300,80000,9212,740463050,00,0.00,N,5,-1000, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 7176a682eb4a..533ddb10a897 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 +20250401,4100,4080,4135,4080,310540,1272306174,00,0.00,N,2,35, 20250331,4065,4190,4210,4065,747906,3087963340,02,0.00,N,5,-345, 20250328,4410,4400,4410,4310,327724,1433101805,00,0.00,N,2,40, 20250327,4370,4375,4430,4355,207947,909081287,00,0.00,N,5,-30, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 90d9ee543bb2..85bcfc807d69 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 +20250401,12230,11820,12630,11690,49501,595275030,00,0.00,N,2,550, 20250331,11680,11640,11870,11550,33119,385368910,00,0.00,N,5,-140, 20250328,11820,12160,12160,11800,31083,369133795,00,0.00,N,5,-220, 20250327,12040,12140,12220,12020,22312,270340170,00,0.00,N,5,-60, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index efb24e476619..df59d3898e44 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 +20250401,14990,15250,15250,14780,2266,33924220,00,0.00,N,2,40, 20250331,14950,14090,14950,14090,713,10328260,00,0.00,N,5,-10, 20250328,14960,14950,15000,14850,426,6359570,00,0.00,N,5,-20, 20250327,14980,14820,14990,14820,1125,16747560,00,0.00,N,5,-20, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index a380563fadea..b036ce3481ad 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 +20250401,2060,2015,2080,2000,173831,355189302,00,0.00,N,2,45, 20250331,2015,2045,2065,2005,336259,681317990,00,0.00,N,5,-70, 20250328,2085,2155,2155,2075,239526,503137265,00,0.00,N,5,-70, 20250327,2155,2180,2215,2155,153697,334981982,00,0.00,N,5,-45, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index d236fdb1950f..ded3e3669958 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 +20250401,2780,2730,2780,2730,61156,168539474,00,0.00,N,2,50, 20250331,2730,2740,2765,2680,100103,272462703,00,0.00,N,5,-5, 20250328,2735,2765,2765,2715,66557,181664225,00,0.00,N,5,-30, 20250327,2765,2785,2795,2750,78426,217275243,00,0.00,N,5,-35, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 85e6cde9557d..4cb5d2e3f77a 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 +20250401,16350,16010,16400,15930,210749,3430096930,00,0.00,N,2,320, 20250331,16030,15880,16130,15680,178210,2841518685,00,0.00,N,5,-90, 20250328,16120,16000,16200,15810,115095,1844093785,00,0.00,N,2,120, 20250327,16000,15960,16090,15900,86967,1393563370,00,0.00,N,5,-150, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 0f18c8381092..4e6264cf8ae8 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 +20250401,1490,1456,1490,1436,32046,47283314,00,0.00,N,2,34, 20250331,1456,1464,1468,1374,34421,49099501,00,0.00,N,5,-8, 20250328,1464,1462,1464,1450,18234,26632143,00,0.00,N,2,3, 20250327,1461,1454,1493,1436,26157,38110197,00,0.00,N,2,7, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 0e6356fa558d..f1dcc5e5c19a 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 +20250401,25450,25100,25750,24900,26727,675073075,00,0.00,N,2,450, 20250331,25000,25100,25550,24900,32673,821123100,00,0.00,N,5,-1100, 20250328,26100,26850,27100,25950,41108,1074448950,00,0.00,N,5,-750, 20250327,26850,27350,27400,26800,22102,596223100,00,0.00,N,5,-650, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index 27f13a8dc89d..de690af25fca 100644 --- a/001840/day/candle-day-250.csv +++ b/001840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,1616,1424,1774,1424,1715072,2876112928,00,0.00,N,2,184, 20250331,1432,1600,1600,1400,330413,482179254,00,0.00,N,5,-56, 20250328,1488,1611,1611,1488,592030,899297997,00,0.00,N,5,-127, 20250327,1615,1428,1823,1423,4148184,6931601527,00,0.00,N,2,212, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index bb0c0f60609f..e0045a7ac389 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 +20250401,19310,19450,19450,19220,6472,124852345,00,0.00,N,2,30, 20250331,19280,19400,19430,19170,13623,262102770,00,0.00,N,5,-90, 20250328,19370,19440,19580,19270,5422,104855095,00,0.00,N,5,-100, 20250327,19470,19540,19550,19280,3757,73004310,00,0.00,N,5,-10, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index ccae66a92f8b..9bbc53cc8e9e 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 +20250401,21200,21900,22150,21000,120317,2570938950,00,0.00,N,5,-350, 20250331,21550,22100,22100,21000,89634,1918756850,00,0.00,N,5,-1000, 20250328,22550,22850,22850,22000,109374,2440964650,00,0.00,N,5,-200, 20250327,22750,23700,24100,22550,167665,3884985075,00,0.00,N,5,-950, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index a8fc9960e528..fdc5853610b2 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 +20250401,256500,260500,260500,256000,2149,552734250,00,0.00,N,5,-3500, 20250331,260000,261000,261000,255000,2494,641620500,00,0.00,N,5,-2000, 20250328,262000,262500,262500,259500,1111,289552500,00,0.00,N,5,-500, 20250327,262500,262500,264000,258000,834,218173000,00,0.00,N,3,0, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 08f89c036748..005262499b29 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 +20250401,1003,772,1003,766,4825489,4438853100,00,0.00,N,1,231, 20250331,772,780,780,750,180702,137891774,00,0.00,N,5,-8, 20250328,780,803,803,775,139699,109334924,00,0.00,N,5,-23, 20250327,803,808,830,803,420129,345191220,00,0.00,N,2,4, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 38398dc935c1..21c68f1ccb72 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 +20250401,8790,8880,8880,8770,66221,582792070,00,0.00,N,2,10, 20250331,8780,8990,9100,8780,96309,855189610,00,0.00,N,5,-230, 20250328,9010,8990,9770,8970,1147875,10798826885,00,0.00,N,3,0, 20250327,9010,9040,9300,8980,84544,765046095,00,0.00,N,3,0, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 8efc038315c4..5cd8de66595b 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 +20250401,2695,2625,2735,2625,173965,468118075,00,0.00,N,2,85, 20250331,2610,2670,2670,2610,119402,314108574,00,0.00,N,5,-65, 20250328,2675,2660,2755,2620,347425,936238850,00,0.00,N,2,5, 20250327,2670,2665,2720,2660,88139,236584432,00,0.00,N,5,-10, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index 622140f6b7de..1aa314ae6dc6 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 +20250401,6420,6530,6590,6385,13574,87405065,00,0.00,N,2,50, 20250331,6370,6460,6590,6330,28898,184891075,00,0.00,N,5,-110, 20250328,6480,6500,6870,6440,64498,425272930,00,0.00,N,5,-100, 20250327,6580,6540,6630,6500,8626,56582370,00,0.00,N,2,50, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index 47fe9f95eddb..50cfdd640064 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 +20250401,47400,46950,47600,46950,4513,213347250,00,0.00,N,2,150, 20250331,47250,47000,47600,47000,1855,87636100,00,0.00,N,5,-150, 20250328,47400,47700,47750,47050,1121,53084325,00,0.00,N,5,-300, 20250327,47700,47950,48450,47250,788,37486950,00,0.00,N,2,50, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index 538f641baa5e..5c6c1448e834 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 +20250401,2675,2680,2690,2655,12568,33635940,00,0.00,N,5,-5, 20250331,2680,2665,2715,2615,130489,344360137,00,0.00,N,5,-55, 20250328,2735,2730,2740,2670,44133,119199789,00,0.00,N,3,0, 20250327,2735,2710,2735,2710,10802,29449505,00,0.00,N,2,5, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index bbe4123fc895..b8a6b42cf884 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 +20250401,3835,3845,3850,3775,21266,81108997,00,0.00,N,5,-10, 20250331,3845,3620,3850,3615,104762,389723770,00,0.00,N,2,50, 20250328,3795,3765,3795,3685,39425,147425185,00,0.00,N,5,-5, 20250327,3800,3775,3805,3745,15494,58491730,00,0.00,N,2,25, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index ae8dbbff169e..53d664e64a24 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 +20250401,1842,1845,1845,1816,1983,3619156,00,0.00,N,2,8, 20250331,1834,1846,1859,1831,6110,11212900,00,0.00,N,5,-13, 20250328,1847,1865,1875,1847,12550,23258708,00,0.00,N,5,-18, 20250327,1865,1900,1900,1861,17408,32653266,00,0.00,N,5,-25, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 3c3e8355c2f8..7bc7a2451b9f 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 +20250401,3850,3910,3910,3850,1569,6097000,00,0.00,N,5,-30, 20250331,3880,3960,3965,3880,3245,12697720,00,0.00,N,5,-80, 20250328,3960,3965,3980,3940,1630,6475635,00,0.00,N,5,-5, 20250327,3965,3965,3975,3940,1906,7558752,00,0.00,N,3,0, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index be5c3a5e404f..9e5f866bd8e6 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 +20250401,17000,16710,17100,16710,16723,282052360,00,0.00,N,2,220, 20250331,16780,17190,17190,16720,12867,217646010,00,0.00,N,5,-410, 20250328,17190,17410,17410,17100,7904,135828920,00,0.00,N,5,-160, 20250327,17350,17280,17500,17230,6779,117624440,00,0.00,N,2,60, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 0969101e25b0..da9d395a00f1 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 +20250401,3895,3990,3990,3670,205129,788034730,00,0.00,N,2,235, 20250331,3660,3695,3740,3650,80106,295096750,00,0.00,N,5,-80, 20250328,3740,3730,3900,3695,126400,477169970,00,0.00,N,3,0, 20250327,3740,3705,3750,3650,63877,235795573,00,0.00,N,2,35, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index 39ff76fd76dc..c1cddee1ef0b 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 +20250401,6650,6650,6690,6570,212277,1405805870,00,0.00,N,3,0, 20250331,6650,6710,6820,6630,166534,1109175960,00,0.00,N,5,-180, 20250328,6830,6880,6880,6710,253660,1723610640,00,0.00,N,5,-30, 20250327,6860,7100,7100,6760,905928,6215510175,00,0.00,N,5,-230, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 63afd8106054..c70e5b33ae74 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 +20250401,19300,19220,19400,19220,12752,246191940,00,0.00,N,3,0, 20250331,19300,19350,19420,19280,30516,589192770,00,0.00,N,3,0, 20250328,19300,19350,19390,19230,21625,417372240,00,0.00,N,3,0, 20250327,19300,19330,19370,19260,13715,264821820,00,0.00,N,5,-10, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index d1f58f248f27..f6431020a332 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 +20250401,5500,5410,5500,5370,86457,470355080,00,0.00,N,2,100, 20250331,5400,5310,5440,5280,152496,818159010,00,0.00,N,5,-20, 20250328,5420,5570,5570,5390,166874,907501005,00,0.00,N,5,-150, 20250327,5570,5520,5590,5510,87751,488052125,00,0.00,N,5,-40, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index 8fd4258a4060..8b03995796e1 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 +20250401,454,450,458,445,363478,164032255,00,0.00,N,2,6, 20250331,448,450,470,448,332530,151456484,00,0.00,N,5,-6, 20250328,454,447,461,445,251427,113777607,00,0.00,N,2,7, 20250327,447,448,458,440,405283,181939498,00,0.00,N,5,-13, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index 69d67b307821..c47de62cf98b 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 +20250401,262500,259500,263000,256000,16038,4173056500,00,0.00,N,2,10000, 20250331,252500,263000,263000,252500,20633,5277314750,00,0.00,N,5,-12000, 20250328,264500,267500,272000,264000,20189,5371290750,00,0.00,N,5,-3500, 20250327,268000,272000,274000,268000,15486,4176648500,00,0.00,N,5,-5000, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index 10f593ebc5e8..2c0034960ec5 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 +20250401,11490,10970,11490,10970,15499,174963440,00,0.00,N,2,440, 20250331,11050,11100,11190,10960,14647,161591080,00,0.00,N,5,-150, 20250328,11200,11220,11290,11120,17480,195271635,00,0.00,N,5,-80, 20250327,11280,11260,11380,11250,6222,70224630,00,0.00,N,5,-100, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 764c7b2d7977..acac41f655a2 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, -20250328,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250327,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250326,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250401,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250331,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250328,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250327,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250326,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250325,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250324,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250321,1935,1935,1935,1935,0,0,00,0.00,N,0,0, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 6bc0dc640d82..a8dad1d12078 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 +20250401,5000,4965,5120,4935,2811,14032465,00,0.00,N,2,75, 20250331,4925,4995,4995,4910,5912,29158555,00,0.00,N,5,-70, 20250328,4995,4900,4995,4900,441,2179850,00,0.00,N,2,65, 20250327,4930,5040,5040,4930,4674,23104340,00,0.00,N,5,-110, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index d279ab9f7b8e..e3d8108e913f 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 +20250401,1168,1128,1187,1126,545341,635279287,00,0.00,N,2,40, 20250331,1128,1125,1133,1113,182529,204835121,00,0.00,N,2,3, 20250328,1125,1130,1154,1122,202959,228528497,00,0.00,N,5,-29, 20250327,1154,1146,1159,1135,186427,212624596,00,0.00,N,5,-8, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 8d631bb310c5..915ed564419b 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 +20250401,9490,9490,9730,9340,23910,226765910,00,0.00,N,2,40, 20250331,9450,9540,9670,9350,5440,51629590,00,0.00,N,5,-90, 20250328,9540,9660,9700,9510,7479,71779935,00,0.00,N,5,-80, 20250327,9620,9550,9770,9550,18640,180435250,00,0.00,N,5,-10, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index 883399965532..062b85acbfd6 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 +20250401,163500,163500,164100,163400,4,654500,00,0.00,N,2,100, 20250331,163400,165000,165500,163300,26,4261900,00,0.00,N,5,-2100, 20250328,165500,165700,165800,164200,6,992400,00,0.00,N,2,100, 20250327,165400,165900,166300,165400,3,497600,00,0.00,N,2,100, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 2289f8455509..be213d5b5a7a 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 +20250401,7970,8380,8470,7970,143589,1172621245,00,0.00,N,5,-420, 20250331,8390,7980,9810,7660,1103793,10008319835,00,0.00,N,2,560, 20250328,7830,7760,8100,7630,55148,435544075,00,0.00,N,2,90, 20250327,7740,8030,8440,7660,99753,800871025,00,0.00,N,2,70, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index f6c0efdc2d71..9bd064e5db53 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 +20250401,2055,1584,2055,1505,36584761,70929007948,00,0.00,N,1,471, 20250331,1584,1561,1699,1480,18471280,29584709281,00,0.00,N,5,-81, 20250328,1665,1860,1929,1620,20993933,37138118524,02,0.00,N,5,-190, 20250327,1855,1810,1999,1800,44246371,84317875680,00,0.00,N,2,280, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 8909cd558f26..6c9472e22f44 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 +20250401,751,747,768,741,32693,24451939,00,0.00,N,5,-2, 20250331,753,753,775,735,52472,39287620,00,0.00,N,3,0, 20250328,753,755,793,741,96313,73664816,00,0.00,N,5,-12, 20250327,765,730,767,730,53155,39533171,00,0.00,N,2,30, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index a76c04d1edfd..141304bedfdb 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 +20250401,1180,1186,1203,1180,24480,29036239,00,0.00,N,5,-6, 20250331,1186,1214,1214,1184,30032,35750177,00,0.00,N,5,-42, 20250328,1228,1219,1233,1205,9307,11300674,00,0.00,N,5,-6, 20250327,1234,1208,1255,1207,6606,8036938,00,0.00,N,2,20, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 78cae2741c62..740a0989f072 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 +20250401,1487,1475,1490,1462,141835,209668445,00,0.00,N,2,20, 20250331,1467,1460,1468,1438,165579,240383154,00,0.00,N,5,-1, 20250328,1468,1507,1507,1450,225852,332988535,00,0.00,N,5,-27, 20250327,1495,1521,1522,1491,231676,348002259,00,0.00,N,5,-16, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 74c082444258..b4ac09ab8b1f 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 +20250401,21750,21350,22300,20950,134209,2901007475,00,0.00,N,2,600, 20250331,21150,22050,22250,20850,224223,4768294075,00,0.00,N,5,-1800, 20250328,22950,23950,24600,22900,171558,3995921600,00,0.00,N,5,-1350, 20250327,24300,25550,25600,24200,126820,3129014200,00,0.00,N,5,-1400, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 122431d04172..5a5e0dc04734 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 +20250401,4550,4425,4565,4425,79934,359840100,00,0.00,N,2,135, 20250331,4415,4520,4520,4375,127168,561987585,00,0.00,N,5,-105, 20250328,4520,4585,4585,4510,81037,367390820,00,0.00,N,5,-80, 20250327,4600,4670,4690,4575,101518,469014725,00,0.00,N,5,-70, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 0457235e92a2..f853d058f970 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 +20250401,1020,1001,1026,1001,98153,99763486,00,0.00,N,2,21, 20250331,999,1020,1021,999,267005,267760253,00,0.00,N,5,-20, 20250328,1019,1040,1040,1017,149034,152281694,00,0.00,N,5,-12, 20250327,1031,1041,1043,1019,170205,175699170,00,0.00,N,5,-12, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index 0474dffae6c8..3c48009fa0cc 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 +20250401,754,712,757,708,457412,339888319,00,0.00,N,2,46, 20250331,708,721,728,708,282494,201648784,00,0.00,N,5,-18, 20250328,726,732,742,723,202800,147813073,00,0.00,N,5,-12, 20250327,738,741,749,721,369953,270722359,00,0.00,N,5,-3, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 6c0d191b45c2..8a52c63c6c62 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 +20250401,20450,20050,20700,19930,163790,3350771855,00,0.00,N,2,450, 20250331,20000,20350,20400,19650,211160,4205965605,00,0.00,N,5,-500, 20250328,20500,20700,20800,20500,96516,1990641975,00,0.00,N,5,-100, 20250327,20600,20950,21000,20600,160843,3333610725,02,0.00,N,5,-500, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 85bdec2d3760..d67922c19699 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 +20250401,5240,5100,5310,5050,98490,514145025,00,0.00,N,2,200, 20250331,5040,5130,5160,5030,70093,355786380,00,0.00,N,5,-150, 20250328,5190,5280,5290,5130,42221,219708290,00,0.00,N,5,-30, 20250327,5220,5220,5310,5220,41746,219614285,00,0.00,N,5,-20, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 61c01ca25fc4..235b1f2ad078 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 +20250401,13280,13280,13310,13200,6526,86557560,00,0.00,N,2,70, 20250331,13210,13430,13430,13200,14577,193232040,00,0.00,N,5,-370, 20250328,13580,13610,13700,13460,11253,151861125,00,0.00,N,5,-20, 20250327,13600,13530,13620,13500,9959,135175730,00,0.00,N,2,70, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index ca87ebf1360b..12acdb2db708 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 +20250401,2960,2880,2960,2770,5713,16318220,00,0.00,N,2,80, 20250331,2880,2955,2965,2825,5203,15055725,00,0.00,N,5,-85, 20250328,2965,3040,3040,2770,12060,35065495,00,0.00,N,2,50, 20250327,2915,2880,2945,2860,2322,6729375,00,0.00,N,2,60, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index dfbfc209e979..9a05869fc5a6 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 +20250401,185500,186300,186300,182100,3529,652315100,00,0.00,N,5,-800, 20250331,186300,186300,186300,180500,3151,581761150,00,0.00,N,3,0, 20250328,186300,186500,186500,184400,975,180556200,00,0.00,N,2,1900, 20250327,184400,185400,185400,183000,1368,252724700,00,0.00,N,5,-1000, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index f7a750cd658f..b6b6294044c2 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 +20250401,1198,1162,1232,1153,145948,174771248,00,0.00,N,2,26, 20250331,1172,1169,1285,1126,341367,409757299,00,0.00,N,5,-10, 20250328,1182,1230,1240,1176,145835,173643083,00,0.00,N,5,-48, 20250327,1230,1182,1247,1164,237085,286035502,00,0.00,N,2,48, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index d733bee0d981..e57701d63bd2 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 +20250401,986,1012,1021,970,626804,621574129,00,0.00,N,5,-28, 20250331,1014,1096,1115,970,2432501,2493949900,00,0.00,N,5,-146, 20250328,1160,886,1160,882,7764051,8869266969,00,0.00,N,1,267, 20250327,893,888,895,871,29421,26120812,00,0.00,N,5,-2, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index a094d812fec6..977885991f89 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 +20250401,4415,4255,4450,4255,114660,501174866,00,0.00,N,2,160, 20250331,4255,4450,4550,4235,153261,666754932,00,0.00,N,5,-295, 20250328,4550,4620,4650,4480,178615,811465032,00,0.00,N,5,-150, 20250327,4700,4505,4880,4460,344274,1608119016,00,0.00,N,2,170, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index d3851ce5a423..df7321dbb437 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 +20250401,1793,1810,1810,1790,5739,10306868,00,0.00,N,2,1, 20250331,1792,1808,1813,1791,27784,50072802,00,0.00,N,5,-16, 20250328,1808,1840,1842,1806,43260,78615654,00,0.00,N,5,-32, 20250327,1840,1849,1849,1839,20454,37655386,00,0.00,N,5,-1, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 1bf134f727e8..c4b69f0c21e6 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 +20250401,334500,329500,335500,328000,1662,550820500,00,0.00,N,2,5000, 20250331,329500,333000,334000,327000,1486,488740500,00,0.00,N,5,-3500, 20250328,333000,340000,340000,329500,3105,1032647500,00,0.00,N,5,-7000, 20250327,340000,343500,344500,337000,2312,787918500,00,0.00,N,5,-4500, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index 23eef2768293..a0679939d6be 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 +20250401,2550,2495,2560,2480,19380,48903604,00,0.00,N,2,65, 20250331,2485,2460,2535,2455,37388,92738515,00,0.00,N,5,-65, 20250328,2550,2620,2620,2510,74957,190395770,00,0.00,N,5,-70, 20250327,2620,2580,2620,2580,30252,78779625,00,0.00,N,2,30, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index f3c185a89403..821e7f8aac4d 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 +20250401,3930,3895,3980,3885,101688,400623545,00,0.00,N,2,35, 20250331,3895,3955,3995,3785,211846,818680980,00,0.00,N,5,-5, 20250328,3900,4480,4590,3855,1096505,4429914503,00,0.00,N,5,-600, 20250327,4500,4560,4575,4495,107300,485042381,00,0.00,N,5,-70, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 831816381dcf..496060b79d27 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 +20250401,4775,4645,4790,4645,24749,117354660,00,0.00,N,2,130, 20250331,4645,4775,4775,4630,60016,280600357,00,0.00,N,5,-130, 20250328,4775,4885,4885,4755,82733,397901451,00,0.00,N,5,-165, 20250327,4940,4870,4940,4835,34608,169171080,00,0.00,N,2,55, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index a42aefba88f2..bba90a2602f7 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 +20250401,233500,238500,243500,230500,10652,2497250250,00,0.00,N,5,-5000, 20250331,238500,225500,239000,223000,12408,2919917500,00,0.00,N,2,6500, 20250328,232000,235000,238000,228000,14793,3428658000,00,0.00,N,5,-7000, 20250327,239000,243500,245500,232500,9214,2198392000,02,0.00,N,5,-4500, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index 3c55c61133a6..bcf3081cfd50 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 +20250401,717,747,756,709,991370,717317657,00,0.00,N,5,-23, 20250331,740,772,780,734,370992,277450531,00,0.00,N,5,-40, 20250328,780,778,791,771,270413,209958228,00,0.00,N,5,-6, 20250327,786,774,787,774,417835,326230313,00,0.00,N,2,5, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index 426a69f1f180..f414ad796099 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 +20250401,8650,8550,8710,8360,19932,169128540,00,0.00,N,2,340, 20250331,8310,8510,8690,8310,17850,149976540,00,0.00,N,5,-200, 20250328,8510,8620,8710,8480,27014,230585680,00,0.00,N,5,-110, 20250327,8620,8600,8960,8510,38267,333418140,00,0.00,N,2,20, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 1ac8e091d1e3..210650a130a1 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 +20250401,2440,2415,2445,2415,5322,12920362,00,0.00,N,2,30, 20250331,2410,2430,2430,2405,18754,45222410,00,0.00,N,5,-20, 20250328,2430,2455,2485,2430,157044,386050635,00,0.00,N,5,-25, 20250327,2455,2450,2495,2425,113605,278201447,00,0.00,N,2,5, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index 536c6245e221..31c517941128 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 +20250401,19110,18710,19310,18700,17368,331001015,00,0.00,N,2,370, 20250331,18740,19230,19400,18370,39655,739578155,00,0.00,N,5,-460, 20250328,19200,19740,19790,19180,20227,391187210,00,0.00,N,5,-540, 20250327,19740,19830,20050,19710,16217,321815140,00,0.00,N,5,-240, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index f9df1f2becdd..6bf236e0db9a 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 +20250401,15950,15820,15980,15800,4462,70706130,00,0.00,N,2,130, 20250331,15820,15990,15990,15650,3882,61189950,00,0.00,N,5,-210, 20250328,16030,16120,16130,15830,5371,85629220,00,0.00,N,5,-90, 20250327,16120,16200,16240,15360,5030,81206530,00,0.00,N,5,-110, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 35c833517a96..4e80922ac119 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 +20250401,15310,15120,15310,15100,4815,72945240,00,0.00,N,2,140, 20250331,15170,15330,15330,15080,3749,56787100,00,0.00,N,5,-160, 20250328,15330,15360,15360,15170,1302,19808235,00,0.00,N,3,0, 20250327,15330,15330,15340,15250,529,8084815,00,0.00,N,3,0, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index ce71bb49f6c1..b629aefb6c85 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 +20250401,13990,12970,14080,12780,535874,7267137255,00,0.00,N,2,1260, 20250331,12730,13060,13280,12610,348413,4483731205,00,0.00,N,5,-920, 20250328,13650,14340,14460,13540,427689,5902114790,00,0.00,N,5,-860, 20250327,14510,14560,14780,14400,412176,5991704620,00,0.00,N,5,-430, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index b3f77f4fc793..7e3a424c51c0 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 +20250401,8080,7970,8080,7970,9154,73318605,00,0.00,N,2,110, 20250331,7970,7950,7980,7830,28597,225655060,00,0.00,N,3,0, 20250328,7970,8190,8190,7940,9759,78004830,00,0.00,N,5,-80, 20250327,8050,8050,8100,8010,20705,166941580,00,0.00,N,2,40, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index 0f620ea62838..fcb98acedeba 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 +20250401,13580,13410,13610,13410,20561,278519660,00,0.00,N,2,110, 20250331,13470,13650,13710,13430,89317,1207013815,00,0.00,N,5,-270, 20250328,13740,13800,14110,13740,52724,727689350,00,0.00,N,5,-100, 20250327,13840,13950,13960,13840,25570,355280800,00,0.00,N,5,-110, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index 00085c7074f0..6e0daa0a134a 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 +20250401,847000,869000,886000,817000,75548,64066832500,00,0.00,N,5,-13000, 20250331,860000,829000,874000,821000,54540,46746461000,00,0.00,N,2,16000, 20250328,844000,840000,848000,823000,43940,36830748500,00,0.00,N,2,12000, 20250327,832000,864000,889000,824000,63945,54267967000,00,0.00,N,5,-40000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 6c71836652bb..de7d9896acac 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 +20250401,673000,665000,676000,657000,740,494213000,00,0.00,N,2,8000, 20250331,665000,655000,665000,651000,438,287582000,00,0.00,N,5,-1000, 20250328,666000,694000,694000,666000,940,632638000,00,0.00,N,5,-29000, 20250327,695000,698000,708000,692000,487,339270500,00,0.00,N,5,-5000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index e45546be90b3..5af95b7fa54b 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 +20250401,1595,1550,1622,1550,1327621,2120650917,00,0.00,N,2,29, 20250331,1566,1603,1632,1566,1472203,2344513592,00,0.00,N,5,-67, 20250328,1633,1661,1665,1633,998697,1638033153,00,0.00,N,5,-28, 20250327,1661,1632,1681,1631,1310391,2175439447,00,0.00,N,5,-15, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index 99810f4b60cc..67ddd8a4c920 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 +20250401,13840,13760,13850,13730,3380,46583535,00,0.00,N,2,90, 20250331,13750,13880,13880,13650,14934,205216325,00,0.00,N,5,-150, 20250328,13900,13950,13980,13820,4249,59040840,00,0.00,N,5,-50, 20250327,13950,13900,14000,13800,7521,104212910,00,0.00,N,5,-10, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 23e9c57ce5c6..101de1d63274 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 +20250401,1817,1625,1869,1619,3121698,5611207975,00,0.00,N,2,192, 20250331,1625,1644,1683,1611,518762,844224048,00,0.00,N,5,-58, 20250328,1683,1700,1726,1669,453213,765163611,00,0.00,N,5,-24, 20250327,1707,1700,1756,1700,1029803,1775233040,00,0.00,N,2,7, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index f6ff1ff1a6b7..a70ea5ffba7f 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 +20250401,54300,51700,54300,51200,104973,5620012600,00,0.00,N,2,3500, 20250331,50800,51600,53000,50300,60376,3114669700,00,0.00,N,5,-1800, 20250328,52600,52000,54000,49950,119689,6294140150,00,0.00,N,2,600, 20250327,52000,51000,52300,50200,65760,3400554100,00,0.00,N,2,1000, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index d248713ab47a..cce8c739e31b 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 +20250401,5690,5590,5740,5570,132973,756612940,00,0.00,N,2,100, 20250331,5590,5690,5690,5470,154267,853567620,00,0.00,N,5,-150, 20250328,5740,5650,5800,5560,254305,1448661340,00,0.00,N,2,40, 20250327,5700,5830,5900,5700,147548,856153290,00,0.00,N,5,-130, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index d3398dbd3f9c..49873ccc395c 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 +20250401,2330,2315,2330,2315,17312,40258850,00,0.00,N,2,10, 20250331,2320,2310,2330,2310,19364,44799490,00,0.00,N,5,-10, 20250328,2330,2325,2330,2290,36441,84161470,00,0.00,N,3,0, 20250327,2330,2315,2330,2315,7186,16666404,00,0.00,N,2,10, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index b44b214b7b7b..159e6af2bd97 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 +20250401,2625,2555,2630,2555,263525,685976419,00,0.00,N,2,75, 20250331,2550,2570,2630,2550,456881,1172733227,00,0.00,N,5,-60, 20250328,2610,2665,2665,2595,640931,1676463945,02,0.00,N,5,-200, 20250327,2810,2825,2840,2810,735710,2076788805,00,0.00,N,5,-10, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index d1c06a101476..f84ad1fc0cb2 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 +20250401,3700,3740,3765,3640,59205,217504778,00,0.00,N,5,-40, 20250331,3740,3835,3885,3635,142012,526308284,00,0.00,N,5,-90, 20250328,3830,3520,4375,3520,1179900,4669814130,00,0.00,N,2,270, 20250327,3560,3515,3560,3505,16894,59649895,00,0.00,N,2,20, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index b96fed190a79..af66263231d8 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 +20250401,21500,21300,21650,21300,749762,16104790325,00,0.00,N,2,200, 20250331,21300,21600,21700,21150,1165162,24870943675,00,0.00,N,5,-650, 20250328,21950,22150,22200,21750,718571,15745316025,00,0.00,N,5,-250, 20250327,22200,22100,22250,22000,610719,13510918800,00,0.00,N,5,-100, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index 34e493d66fcd..f683b999d7c6 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 +20250401,1946,1936,1962,1936,57584,112286069,00,0.00,N,2,10, 20250331,1936,1970,1976,1932,150519,293037178,00,0.00,N,5,-40, 20250328,1976,1980,1986,1962,108499,213538313,00,0.00,N,5,-4, 20250327,1980,1981,1984,1968,126242,249668610,00,0.00,N,2,7, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index a7d56a51c322..f6839bd7d69c 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 +20250401,3290,3205,3300,3195,383556,1249117160,00,0.00,N,2,130, 20250331,3160,3290,3290,3150,943248,3019338835,00,0.00,N,5,-170, 20250328,3330,3370,3390,3320,519867,1736893539,00,0.00,N,5,-45, 20250327,3375,3405,3430,3375,519128,1761755097,00,0.00,N,5,-60, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index 77cc15599458..19ac3ecd5a94 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 +20250401,16270,16360,16360,16150,46454,753734745,00,0.00,N,2,50, 20250331,16220,16340,16340,16160,73895,1197568910,00,0.00,N,5,-130, 20250328,16350,16310,16360,16210,65124,1061241330,00,0.00,N,2,30, 20250327,16320,16310,16390,16170,98411,1603970450,00,0.00,N,3,0, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index 60bb402b37d3..779586854d37 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 +20250401,65000,64300,65600,64100,176565,11452648850,00,0.00,N,2,400, 20250331,64600,65100,65400,64300,410900,26614448616,00,0.00,N,5,-1100, 20250328,65700,67000,67050,65500,284292,18723972000,00,0.00,N,5,-1100, 20250327,66800,66700,67200,66500,214535,14329426900,00,0.00,N,5,-400, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index de7241cd1715..45aa6fc2b18c 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, -20250328,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250327,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250326,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250401,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250331,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250328,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250327,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250326,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250325,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250324,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250321,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index 168a73d7d0b5..0d829d7938d2 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 +20250401,30650,30800,31800,30500,101430,3133322825,00,0.00,N,2,150, 20250331,30500,29200,30950,29200,106829,3238828950,00,0.00,N,2,550, 20250328,29950,30350,30600,29500,58197,1746083000,05,0.00,N,5,-750, 20250327,30700,31350,31850,30500,56471,1753790775,00,0.00,N,5,-600, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index 1acac2d37fc5..20f21ff26cda 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 +20250401,3230,3250,3320,3160,52383,168811670,00,0.00,N,2,90, 20250331,3140,3285,3285,3110,85031,269966741,00,0.00,N,5,-180, 20250328,3320,3430,3460,3295,129297,431214227,00,0.00,N,5,-105, 20250327,3425,3385,3530,3300,188579,649897810,00,0.00,N,2,40, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index 503056f4448e..ef106b50e3ce 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 +20250401,3750,3745,3870,3660,87057,327023510,00,0.00,N,2,55, 20250331,3695,3655,3700,3560,60660,219863325,00,0.00,N,5,-5, 20250328,3700,3700,3750,3640,38921,143002815,00,0.00,N,3,0, 20250327,3700,3720,3790,3610,117851,434739960,00,0.00,N,5,-20, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 0535eab4375c..f3eaeee4beee 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 +20250401,3790,3730,3850,3720,381086,1451321704,00,0.00,N,2,75, 20250331,3715,3775,3780,3695,265032,986871635,00,0.00,N,5,-80, 20250328,3795,3805,3840,3720,181658,685941710,00,0.00,N,5,-15, 20250327,3810,3830,3840,3785,104912,399893382,00,0.00,N,5,-40, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index b25ab28d945f..f91ad288c46d 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 +20250401,99100,100200,100300,98500,1042,103809100,00,0.00,N,5,-900, 20250331,100000,100500,101800,98700,989,99583000,00,0.00,N,5,-500, 20250328,100500,98900,102800,98800,723,72737000,00,0.00,N,2,500, 20250327,100000,99900,101400,97500,1130,113133100,00,0.00,N,3,0, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index 3964461584a8..2a261461813b 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 +20250401,119200,120300,121700,118100,301946,36070226500,00,0.00,N,5,-1100, 20250331,120300,124200,125000,118700,606367,72701418300,00,0.00,N,5,-8200, 20250328,128500,135000,135400,127700,266547,34527897100,00,0.00,N,5,-6600, 20250327,135100,136600,137500,134700,141175,19177874700,00,0.00,N,5,-3400, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index b385de387291..6cd07c1ebf56 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 +20250401,4900,4770,4900,4770,39597,192748880,00,0.00,N,2,135, 20250331,4765,4870,4870,4755,24162,115495375,00,0.00,N,5,-105, 20250328,4870,4945,4945,4830,27309,132846845,00,0.00,N,5,-80, 20250327,4950,4845,5030,4845,97165,481717085,00,0.00,N,2,130, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index ecd5716346c3..e6b36a8a6fde 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 +20250401,7800,7800,7870,7730,690981,5379033190,02,0.00,N,5,-370, 20250331,8170,8200,8230,8130,495812,4051586920,00,0.00,N,5,-70, 20250328,8240,8180,8270,8140,447786,3675949365,00,0.00,N,2,60, 20250327,8180,8150,8220,8140,167113,1364986090,00,0.00,N,2,40, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 992484f79234..151bc0818a22 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 +20250401,3815,3790,3855,3755,67683,257571131,00,0.00,N,2,60, 20250331,3755,3890,3945,3725,171682,650308628,00,0.00,N,5,-145, 20250328,3900,3890,3945,3805,161232,621205549,00,0.00,N,5,-25, 20250327,3925,4005,4045,3905,173961,691283045,00,0.00,N,5,-80, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 4fc3dbbd652a..a14880bb5346 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 +20250401,7570,6930,7980,6930,547283,4164178280,00,0.00,N,2,640, 20250331,6930,7020,7030,6850,144985,1001359110,00,0.00,N,5,-240, 20250328,7170,7370,7520,7090,177394,1278235895,00,0.00,N,5,-200, 20250327,7370,7300,7620,7140,199921,1486090720,00,0.00,N,2,30, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index fc11ab98316c..69a39702a917 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 +20250401,25250,24900,25250,24850,873,21933650,00,0.00,N,2,400, 20250331,24850,25050,25200,24850,1040,26006850,00,0.00,N,5,-200, 20250328,25050,25100,25150,24950,554,13872400,00,0.00,N,3,0, 20250327,25050,25200,25200,25050,1279,32124400,00,0.00,N,5,-50, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index f2e88de36922..ef9f8a09118e 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 +20250401,110100,110500,111000,109000,296,32517800,00,0.00,N,5,-900, 20250331,111000,109400,111500,109000,485,53049700,00,0.00,N,5,-600, 20250328,111600,113000,113200,111000,420,46995700,00,0.00,N,5,-1600, 20250327,113200,113200,113200,111800,381,42725900,00,0.00,N,3,0, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 438cf45ff40f..c1c30df1d762 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 +20250401,8680,8720,8840,8670,110994,970989690,00,0.00,N,2,10, 20250331,8670,8980,8980,8620,152491,1329996095,00,0.00,N,5,-360, 20250328,9030,9220,9220,8990,176733,1599548420,00,0.00,N,5,-160, 20250327,9190,9350,9380,9190,188949,1747928340,00,0.00,N,5,-200, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index 6959fb94353b..04b3abd2f6cd 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 +20250401,71700,69000,72400,69000,8409,602261900,00,0.00,N,2,1800, 20250331,69900,70600,71800,69500,16077,1134729700,00,0.00,N,5,-1100, 20250328,71000,71300,72300,70900,6275,448894100,00,0.00,N,5,-500, 20250327,71500,71100,72700,71000,13942,1005529150,00,0.00,N,2,200, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index 089d237d87cc..cd043fba43f6 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 +20250401,38250,38050,38700,37600,9997,380422450,00,0.00,N,2,550, 20250331,37700,38750,38750,37200,25751,970652900,00,0.00,N,5,-1400, 20250328,39100,39550,39700,38450,18099,704505300,00,0.00,N,5,-450, 20250327,39550,39300,40300,39150,15406,612277450,00,0.00,N,2,200, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index f83ee376338c..b719eed790ff 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 +20250401,36600,37300,37750,36300,81238,3000855500,00,0.00,N,5,-550, 20250331,37150,38500,38900,36400,54960,2046104325,00,0.00,N,5,-1800, 20250328,38950,39500,39500,38450,62188,2412089850,02,0.00,N,5,-1350, 20250327,40300,40400,40950,40250,28219,1145427350,00,0.00,N,5,-200, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index 793bbed537a0..2dc45626ae6a 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 +20250401,24600,25250,25400,24350,642057,15785852700,00,0.00,N,5,-400, 20250331,25000,25250,25450,24750,564926,14152262800,00,0.00,N,5,-800, 20250328,25800,26300,26350,25450,569239,14611762650,00,0.00,N,5,-650, 20250327,26450,26600,26850,26050,832165,22048991075,02,0.00,N,5,-900, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index ddbcf28b631a..aeff381d46e1 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 +20250401,314,310,314,307,250967,77858818,00,0.00,N,2,9, 20250331,305,307,310,302,459050,139946869,00,0.00,N,5,-4, 20250328,309,310,312,307,293061,90244442,00,0.00,N,3,0, 20250327,309,307,315,307,399758,123840332,00,0.00,N,5,-3, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 93e57981bc14..63c6d34e6ce2 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 +20250401,14710,14750,14750,14650,972,14266510,00,0.00,N,2,10, 20250331,14700,14680,14700,14620,735,10775050,00,0.00,N,3,0, 20250328,14700,14680,14700,14630,221,3242380,00,0.00,N,2,20, 20250327,14680,14630,14680,14560,111,1622180,00,0.00,N,2,50, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index fbbc79454387..836a74dcf5fe 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 +20250401,12430,12800,13000,12290,206273,2583596555,00,0.00,N,2,210, 20250331,12220,13000,13730,12170,1396769,18476664840,00,0.00,N,5,-270, 20250328,12490,12750,12850,12450,119893,1503928505,00,0.00,N,5,-290, 20250327,12780,12750,13500,12600,284997,3708575355,00,0.00,N,2,30, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index e10cda585b28..882a5f956884 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 +20250401,2785,2480,2785,2465,1496716,4039212018,00,0.00,N,2,315, 20250331,2470,2565,2590,2465,741612,1863481933,00,0.00,N,5,-150, 20250328,2620,2690,2700,2595,437420,1153755560,00,0.00,N,5,-80, 20250327,2700,2625,2800,2605,1228983,3372561759,00,0.00,N,2,110, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index 9167a5ce952e..d536eeef7c36 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 +20250401,2145,2100,2160,2100,103434,221167590,00,0.00,N,2,60, 20250331,2085,2135,2135,2075,190982,400793727,00,0.00,N,5,-55, 20250328,2140,2170,2195,2135,259042,559686919,02,0.00,N,5,-35, 20250327,2175,2220,2225,2175,231035,507024987,00,0.00,N,5,-30, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index 4656d7080777..c7426c1de15b 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 +20250401,2360,2360,2360,2330,37072,86974481,00,0.00,N,2,30, 20250331,2330,2480,2490,2330,136057,323929771,00,0.00,N,5,-75, 20250328,2405,2450,2450,2375,82464,197383751,02,0.00,N,5,-100, 20250327,2505,2505,2515,2495,19437,48669782,00,0.00,N,3,0, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index be4af6fd2ed2..7a653b6c7e95 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 +20250401,136300,137300,138900,134100,37953,5147506850,00,0.00,N,5,-800, 20250331,137100,143000,143000,136800,25517,3532837950,00,0.00,N,5,-5900, 20250328,143000,145000,145000,142600,18888,2718394300,02,0.00,N,5,-3800, 20250327,146800,145600,149600,145600,25667,3802295500,00,0.00,N,2,1200, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index 307566918acd..5ed68d8a9e84 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 +20250401,3840,3850,3860,3800,4001,15310030,00,0.00,N,2,50, 20250331,3790,3885,3885,3775,22802,87058241,00,0.00,N,5,-95, 20250328,3885,3905,3915,3830,14788,57252800,00,0.00,N,5,-15, 20250327,3900,3920,3985,3900,6096,23911195,00,0.00,N,2,5, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index a475ec124f19..38c42b4bf77d 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 +20250401,1045,1034,1045,1020,52505,54173436,00,0.00,N,2,10, 20250331,1035,1058,1059,1011,47790,49018153,00,0.00,N,5,-23, 20250328,1058,1017,1060,1017,49444,51087334,00,0.00,N,2,7, 20250327,1051,1056,1068,1050,27668,29253549,00,0.00,N,5,-19, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index af767fb8af94..ab91fb30c7fe 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 +20250401,3160,3065,3180,3065,29425,92135300,00,0.00,N,2,80, 20250331,3080,3135,3160,3040,55913,172559189,00,0.00,N,5,-60, 20250328,3140,3185,3200,3120,72546,228167333,00,0.00,N,5,-70, 20250327,3210,3250,3250,3200,42146,135374665,00,0.00,N,5,-25, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index d0d09768d3c7..911d18b7d57c 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 +20250401,11260,11180,11280,11130,9985,111991315,00,0.00,N,2,80, 20250331,11180,11300,11330,11090,14022,156629660,00,0.00,N,5,-150, 20250328,11330,11500,11500,11230,35026,396608440,00,0.00,N,5,-170, 20250327,11500,11540,11660,11490,8487,97848905,00,0.00,N,5,-100, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index 1a9bc918fda4..fbb7975a7b3f 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 +20250401,406000,408500,412000,404500,19409,7902626500,00,0.00,N,2,1500, 20250331,404500,411500,411500,399000,27385,11035928500,00,0.00,N,5,-7000, 20250328,411500,417000,417000,406000,18058,7431834500,00,0.00,N,2,500, 20250327,411000,405000,418000,399000,24780,10226108750,00,0.00,N,2,6000, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index 8865494db53f..c0b023aecb52 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 +20250401,9740,9710,9880,9570,72326,705853890,00,0.00,N,2,120, 20250331,9620,9680,9990,9530,141882,1373134935,00,0.00,N,5,-360, 20250328,9980,10590,10670,9980,222348,2267244505,00,0.00,N,5,-630, 20250327,10610,10610,11010,10560,152409,1634472630,00,0.00,N,5,-290, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index be5d0d7cf46c..115049b19979 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 +20250401,141,140,142,140,992491,139871867,00,0.00,N,2,1, 20250331,140,141,142,140,753373,105987772,00,0.00,N,5,-2, 20250328,142,143,143,141,918684,130543507,00,0.00,N,5,-1, 20250327,143,142,143,142,249754,35634717,00,0.00,N,3,0, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 4d9e15da374d..90612004eb52 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 +20250401,11940,11860,12050,11620,30691,363301380,00,0.00,N,2,100, 20250331,11840,12100,12100,11810,34235,407575910,00,0.00,N,5,-480, 20250328,12320,12450,12700,12030,51537,629672100,02,0.00,N,5,-230, 20250327,12550,12620,12920,12510,37363,473526000,00,0.00,N,5,-160, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index fbc6e5d1b0d0..0472f05cbfeb 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 +20250401,3890,3820,3920,3790,13666,52668538,00,0.00,N,2,75, 20250331,3815,3850,3885,3750,20037,76021875,00,0.00,N,5,-70, 20250328,3885,3990,3990,3840,36561,142446961,00,0.00,N,5,-90, 20250327,3975,4010,4140,3940,21118,84683465,00,0.00,N,5,-70, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index b6c21c370aac..c558b5ce1885 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 +20250401,30550,30000,30550,29700,1987,59716450,00,0.00,N,2,700, 20250331,29850,30050,30100,29500,1110,33022900,00,0.00,N,5,-250, 20250328,30100,30550,30800,30000,1015,30802150,00,0.00,N,5,-400, 20250327,30500,30500,30950,30200,1172,35711300,00,0.00,N,5,-50, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 460967507780..6028f0ff71bc 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 +20250401,66500,65200,66800,65100,31491,2082077250,00,0.00,N,2,1600, 20250331,64900,65500,66200,63900,37092,2399400250,00,0.00,N,5,-1600, 20250328,66500,69100,69600,66300,44281,2979801800,00,0.00,N,5,-3100, 20250327,69600,71900,71900,69400,38913,2743617350,00,0.00,N,5,-3100, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 615a8eea9418..dd61bb41fb90 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 +20250401,2460,2220,2600,2220,4876932,12046721734,00,0.00,N,2,290, 20250331,2170,2150,2360,2080,687846,1525691940,00,0.00,N,5,-15, 20250328,2185,2230,2285,2185,110329,243137441,00,0.00,N,5,-50, 20250327,2235,2235,2340,2210,243238,555379839,00,0.00,N,2,10, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 8e2db34332f8..9068a9ea60a9 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 +20250401,11740,11550,11740,11550,13035,152096835,00,0.00,N,2,170, 20250331,11570,11700,12050,11450,27956,323766325,00,0.00,N,5,-380, 20250328,11950,12400,12400,11950,46506,559051935,02,0.00,N,5,-410, 20250327,12360,12680,12750,12330,52184,653755350,00,0.00,N,5,-320, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 1d77d4c55182..67026c61d792 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 +20250401,4100,4050,4120,4015,22666,92483657,00,0.00,N,2,50, 20250331,4050,4135,4135,4040,12503,51076065,00,0.00,N,5,-85, 20250328,4135,4055,4170,4000,28860,116916471,00,0.00,N,2,65, 20250327,4070,4090,4090,4005,21968,89006035,00,0.00,N,5,-20, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index aae456141013..fa64b1064799 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 +20250401,8890,8780,8930,8700,6818,60189830,00,0.00,N,2,140, 20250331,8750,8800,8840,8700,8072,70624365,00,0.00,N,5,-50, 20250328,8800,8800,8860,8750,5618,49512455,00,0.00,N,5,-60, 20250327,8860,8880,8880,8810,2374,20993630,00,0.00,N,2,10, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index 6c088183cdb7..1001086d6561 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 +20250401,86800,86400,87000,86300,2605,225846300,00,0.00,N,2,500, 20250331,86300,87400,87400,86100,5211,450708700,00,0.00,N,5,-1400, 20250328,87700,88400,88400,86600,19288,1683019550,00,0.00,N,5,-500, 20250327,88200,88800,89000,88100,14001,1239207600,02,0.00,N,5,-2300, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index 65f93cbab58f..bfe07a40cd1f 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 +20250401,51500,51200,51500,50700,621,31791500,00,0.00,N,2,300, 20250331,51200,51500,51500,50500,1276,64972400,00,0.00,N,5,-300, 20250328,51500,51500,51900,50700,660,33689800,00,0.00,N,5,-500, 20250327,52000,50900,52000,50400,1258,64147800,00,0.00,N,2,1100, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index 772aa1cb3a11..028d034f92e6 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 +20250401,3955,3970,4050,3915,52651,208667476,00,0.00,N,3,0, 20250331,3955,4155,4155,3955,85433,342349385,00,0.00,N,5,-205, 20250328,4160,4270,4275,4085,102119,423843250,02,0.00,N,5,-120, 20250327,4280,4340,4360,4260,50826,218498528,00,0.00,N,5,-60, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index 442bef25ea5a..bb0b6449400a 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 +20250401,4010,3980,4025,3975,10063,40276465,00,0.00,N,2,40, 20250331,3970,4000,4035,3860,40434,159970652,00,0.00,N,5,-30, 20250328,4000,4055,4055,3980,24325,97384460,00,0.00,N,5,-70, 20250327,4070,4070,4105,4030,23471,95169295,00,0.00,N,5,-20, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index 438e07cdabda..11abf8c3f217 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 +20250401,2200,1981,2370,1981,4036896,9032700371,00,0.00,N,2,219, 20250331,1981,2045,2110,1980,567835,1140289181,00,0.00,N,5,-129, 20250328,2110,2175,2180,2110,260644,555051752,00,0.00,N,5,-80, 20250327,2190,2170,2215,2145,514254,1116945095,00,0.00,N,5,-15, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index 907d6b9bcd99..44a6e8c5deb9 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 +20250401,3735,3680,3750,3680,20080,74775720,00,0.00,N,2,15, 20250331,3720,3730,3740,3675,10926,40378786,00,0.00,N,5,-30, 20250328,3750,3750,3800,3730,14452,54358370,00,0.00,N,3,0, 20250327,3750,3780,3780,3730,25089,93956497,00,0.00,N,5,-30, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index fda2c8cc7ced..3b72f11eee1b 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 +20250401,48900,47900,48900,47900,10949,530861725,00,0.00,N,2,950, 20250331,47950,47500,47950,47100,14058,668318350,00,0.00,N,5,-100, 20250328,48050,48100,48500,47350,16614,795105500,00,0.00,N,5,-50, 20250327,48100,48300,48450,47650,8027,386315825,00,0.00,N,5,-100, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 9902b55d406a..a0e27ddc906c 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 +20250401,7790,6690,7950,6660,4255565,32515065425,00,0.00,N,2,990, 20250331,6800,6950,6970,6780,245041,1682372765,00,0.00,N,5,-200, 20250328,7000,7020,7290,6950,305907,2151720965,00,0.00,N,5,-150, 20250327,7150,6830,7370,6790,670848,4812575760,00,0.00,N,2,230, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index 2ea422684014..9057e2936f89 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 +20250401,3990,3850,4005,3830,9686,37790200,00,0.00,N,2,140, 20250331,3850,4040,4040,3840,20104,78170020,00,0.00,N,5,-130, 20250328,3980,4125,4125,3950,15901,63358233,00,0.00,N,5,-120, 20250327,4100,4000,4105,3960,5647,23044340,00,0.00,N,2,105, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index f05294333919..607a41dc4688 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 +20250401,672,653,678,651,424066,281726555,00,0.00,N,2,16, 20250331,656,672,672,648,468962,306266883,00,0.00,N,5,-19, 20250328,675,679,681,661,338314,226594289,00,0.00,N,5,-4, 20250327,679,700,700,678,365640,250480530,00,0.00,N,5,-6, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index a0208ce0cd27..bb52cb5c00fa 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 +20250401,40150,40200,40200,39900,76,3038725,00,0.00,N,2,150, 20250331,40000,39150,40100,39150,2276,89596350,00,0.00,N,2,50, 20250328,39950,40000,40000,39750,783,31259850,00,0.00,N,5,-200, 20250327,40150,40500,40500,40000,391,15658900,00,0.00,N,3,0, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index ee966f815e8f..d0ebd2f8ae2b 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 +20250401,5460,5370,5480,5340,10126,54876380,00,0.00,N,2,90, 20250331,5370,5540,5570,5210,33694,181570785,00,0.00,N,5,-140, 20250328,5510,5620,5620,5490,18270,100968390,00,0.00,N,5,-100, 20250327,5610,5780,5820,5600,24763,139974095,00,0.00,N,5,-160, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index f9fd633ba85e..2df063f82fea 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 +20250401,1098,1121,1121,1053,47287,51804529,00,0.00,N,2,2, 20250331,1096,1086,1100,1061,78450,85357429,00,0.00,N,2,10, 20250328,1086,1064,1086,1052,44707,47833354,00,0.00,N,2,24, 20250327,1062,1046,1096,1034,47199,50338824,00,0.00,N,2,7, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index f9ccadb4e562..27363afb120f 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 +20250401,5930,5840,6060,5830,78374,464914400,00,0.00,N,2,130, 20250331,5800,6080,6680,5770,275108,1655554255,00,0.00,N,5,-290, 20250328,6090,6140,6150,6010,48549,294295020,00,0.00,N,5,-50, 20250327,6140,6140,6210,6080,17961,110404745,00,0.00,N,3,0, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index e1ade8a16651..626ee1dca3bb 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 +20250401,8610,8480,8650,8470,4950,42342280,00,0.00,N,2,190, 20250331,8420,8590,8590,8380,18364,155840400,00,0.00,N,5,-210, 20250328,8630,8740,8740,8600,16225,140368330,00,0.00,N,5,-110, 20250327,8740,8770,8790,8660,3559,31058980,00,0.00,N,5,-30, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index b66d71f846ab..767a86e6f2b5 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 +20250401,7010,6890,7090,6890,22387,156148645,00,0.00,N,2,110, 20250331,6900,7200,7230,6900,48120,336503515,00,0.00,N,5,-220, 20250328,7120,7220,7270,7100,19474,138961300,00,0.00,N,5,-90, 20250327,7210,7210,7250,7150,14027,101037230,00,0.00,N,5,-10, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index efbfcbab93ee..d42f149975d1 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 +20250401,21550,21450,21800,21250,47135,1013962950,00,0.00,N,2,150, 20250331,21400,22200,22200,21050,127335,2723521350,00,0.00,N,5,-1000, 20250328,22400,22000,22400,21800,100578,2225589525,02,0.00,N,5,-600, 20250327,23000,23000,23200,22900,103411,2382388675,00,0.00,N,5,-50, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index bf5476d84c6e..7efd228d7eb6 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 +20250401,5140,5100,5460,5070,3286557,17330198070,02,0.00,N,2,70, 20250331,5070,5010,5180,4970,975588,4983957960,00,0.00,N,5,-40, 20250328,5110,5250,5330,5050,2318919,12009028195,00,0.00,N,5,-170, 20250327,5280,5480,5480,5220,1440939,7648192550,00,0.00,N,5,-160, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index adb8b1e194e2..bdbfe55bb303 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,486,486,486,486,0,0,00,0.00,Y,3,0, -20250328,486,486,486,486,0,0,00,0.00,Y,0,0, -20250327,486,486,486,486,0,0,00,0.00,Y,0,0, -20250326,486,486,486,486,0,0,00,0.00,Y,0,0, +20250401,486,486,486,486,0,0,00,0.00,Y,3,0, +20250331,486,486,486,486,0,0,00,0.00,Y,0,0, +20250328,486,486,486,486,0,0,00,0.00,N,0,0, +20250327,486,486,486,486,0,0,00,0.00,N,0,0, +20250326,486,486,486,486,0,0,00,0.00,N,0,0, 20250325,486,486,486,486,0,0,00,0.00,N,0,0, 20250324,486,486,486,486,0,0,00,0.00,N,0,0, 20250321,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index 91ab83a06f82..c32a43411af5 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 +20250401,37650,38450,38650,37450,240195,9131691775,00,0.00,N,5,-350, 20250331,38000,39850,40650,37500,441468,16959909250,00,0.00,N,5,-3200, 20250328,41200,44450,44550,41000,342144,14445736675,00,0.00,N,5,-3300, 20250327,44500,45900,46150,44450,220016,9909497000,00,0.00,N,5,-2100, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 0fb2b4638a38..fdab16bef03b 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 +20250401,21600,22100,22350,21500,42472,927469200,00,0.00,N,5,-550, 20250331,22150,22400,22500,22050,18374,407861225,00,0.00,N,5,-450, 20250328,22600,22650,22800,22450,15809,357568450,00,0.00,N,3,0, 20250327,22600,22500,22700,22450,7450,167910475,00,0.00,N,5,-50, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index d3e500eb8d46..b8b6db01bcf5 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, -20250328,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250327,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250326,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250401,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250331,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250328,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250327,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250326,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250325,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250324,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250321,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index 51949fa45434..99c0af8ad184 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 +20250401,3730,3535,3740,3530,95459,349023950,00,0.00,N,2,205, 20250331,3525,3675,3700,3525,161735,578432813,00,0.00,N,5,-190, 20250328,3715,3805,3810,3705,106448,398044135,00,0.00,N,5,-90, 20250327,3805,3880,3880,3765,96360,367906709,00,0.00,N,5,-105, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 791449bc7363..03eb0f7ba890 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 +20250401,94700,93800,95400,93800,19571,1856776850,00,0.00,N,2,1400, 20250331,93300,93000,95800,91700,33677,3162992200,00,0.00,N,5,-300, 20250328,93600,93600,94100,92600,25355,2365846300,00,0.00,N,2,500, 20250327,93100,94000,96100,93100,29646,2793476950,00,0.00,N,5,-1500, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index f7b295ad824f..37c911c69796 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 +20250401,13180,12900,13280,12900,45051,592360410,00,0.00,N,2,180, 20250331,13000,13260,13430,12790,85120,1102401420,00,0.00,N,5,-440, 20250328,13440,13690,13690,13330,34214,458468170,00,0.00,N,5,-140, 20250327,13580,13600,13900,13510,46596,633851935,00,0.00,N,5,-150, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index bd013a64136a..d0260acbd10e 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 +20250401,29400,29750,30100,28950,362614,10694679650,00,0.00,N,2,250, 20250331,29150,29250,29850,28700,515019,15024549875,00,0.00,N,5,-850, 20250328,30000,31600,31600,29900,604910,18301229125,00,0.00,N,5,-1550, 20250327,31550,30800,31950,30650,440930,13905334225,00,0.00,N,2,200, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 00846f3d36e6..1e7021336dc0 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 +20250401,106100,108300,108300,105400,14073,1496593150,00,0.00,N,5,-800, 20250331,106900,108300,109000,105300,20836,2229498350,00,0.00,N,5,-1800, 20250328,108700,108500,109000,106700,12730,1368962250,02,0.00,N,5,-900, 20250327,109600,109100,111600,109100,13421,1478454800,00,0.00,N,5,-700, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 36eb2ab81107..ea551a02af7f 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 +20250401,445,431,446,430,82689,36178236,00,0.00,N,2,10, 20250331,435,413,438,413,128861,54999092,00,0.00,N,5,-3, 20250328,438,452,454,430,48218,21597487,00,0.00,N,5,-8, 20250327,446,443,458,434,90369,39981387,00,0.00,N,5,-4, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 4822b6d5a220..3f143c6f8a0a 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 +20250401,1974,1948,1986,1941,14165,27836185,00,0.00,N,2,37, 20250331,1937,1911,1997,1911,38614,74735203,00,0.00,N,5,-61, 20250328,1998,2010,2015,1998,20013,40032177,00,0.00,N,5,-12, 20250327,2010,2010,2015,2000,14227,28524883,00,0.00,N,3,0, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 23a7fb199300..a8ccce211096 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 +20250401,198600,199000,200500,196100,641043,127065127950,00,0.00,N,2,1400, 20250331,197200,199900,201000,196800,936571,185729892700,00,0.00,N,5,-7800, 20250328,205000,208000,209500,202500,1003500,205314922000,00,0.00,N,5,-7500, 20250327,212500,215000,216500,212000,1027562,219962946000,00,0.00,N,5,-9500, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index ff01e150a3c5..e35c842eaa74 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 +20250401,2075,2045,2085,2045,54727,112885691,00,0.00,N,2,10, 20250331,2065,2055,2100,2040,124673,257001300,00,0.00,N,5,-55, 20250328,2120,2060,2120,2040,134008,277713360,00,0.00,N,2,25, 20250327,2095,2140,2140,2020,436542,903715000,00,0.00,N,5,-45, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index e3a5df6e6923..9787df1efee1 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 +20250401,15140,15190,15480,15000,114713,1748698955,00,0.00,N,5,-50, 20250331,15190,16000,16520,15100,189843,2922354970,00,0.00,N,5,-1460, 20250328,16650,17600,17610,16620,89440,1519599825,00,0.00,N,5,-960, 20250327,17610,17830,17900,17570,53105,941083860,00,0.00,N,5,-320, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index f8e939e6b331..123c615c9870 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 +20250401,48400,48500,48600,47500,3822,184184625,00,0.00,N,2,500, 20250331,47900,49450,49450,47150,6823,328799775,00,0.00,N,5,-1600, 20250328,49500,50200,50200,48900,22451,1104326050,00,0.00,N,5,-700, 20250327,50200,50500,50500,49400,12672,631310600,00,0.00,N,5,-300, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index d9edad157008..5f66aefa2e58 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 +20250401,5190,5150,5220,5050,80082,413682565,00,0.00,N,2,60, 20250331,5130,5120,5140,5000,112980,571591385,00,0.00,N,2,30, 20250328,5100,5070,5140,4985,88445,448673810,00,0.00,N,2,30, 20250327,5070,5030,5120,5000,91199,463083205,00,0.00,N,5,-10, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index 7aa82087e5f7..70eff24b54d3 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 +20250401,279500,281000,284500,276500,247534,69462326000,00,0.00,N,2,1000, 20250331,278500,282500,284000,278000,441844,123528351000,00,0.00,N,5,-13500, 20250328,292000,299000,299000,289500,275386,80591502250,00,0.00,N,5,-8500, 20250327,300500,303000,303000,297000,208639,62752713250,00,0.00,N,5,-6500, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index ebc02f50dd03..c885bca28c90 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 +20250401,17540,17710,17710,17470,6312,110841530,00,0.00,N,5,-100, 20250331,17640,17810,17810,17520,13511,237985120,00,0.00,N,5,-170, 20250328,17810,17800,17820,17680,7061,125190250,00,0.00,N,5,-10, 20250327,17820,17790,17850,17670,11073,196779000,00,0.00,N,2,70, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index 4dc739486e34..ce5f338fa3c0 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 +20250401,61100,60100,61500,60000,45363,2758291250,00,0.00,N,2,1300, 20250331,59800,58300,61700,57800,116857,7042300650,00,0.00,N,2,1500, 20250328,58300,57800,59200,57500,45908,2679215200,00,0.00,N,2,800, 20250327,57500,60700,61200,57400,61727,3653090600,00,0.00,N,5,-2600, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 2135422f72e3..4ca7d5895491 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 +20250401,4970,4850,4970,4840,42689,209403348,00,0.00,N,2,120, 20250331,4850,4925,4925,4810,29323,142177546,00,0.00,N,5,-75, 20250328,4925,4990,4990,4920,46503,229462506,00,0.00,N,5,-65, 20250327,4990,5000,5030,4960,15841,79098694,00,0.00,N,5,-10, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 33f9d6bb3ed7..bb3c2764087b 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 +20250401,10090,10010,10090,9900,8058,80817670,00,0.00,N,2,60, 20250331,10030,10000,10100,9900,25210,253364675,00,0.00,N,2,30, 20250328,10000,10130,10130,9900,10440,103661250,00,0.00,N,2,70, 20250327,9930,9940,10090,9910,7748,76898460,00,0.00,N,5,-30, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index 30a18b7ea6db..dbda0e984d6e 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 +20250401,10410,10200,10480,10200,536313,5566349345,00,0.00,N,2,270, 20250331,10140,9910,10300,9900,735707,7418568135,00,0.00,N,5,-70, 20250328,10210,10460,10700,10130,871060,9002632595,00,0.00,N,5,-250, 20250327,10460,11170,11200,10300,1817978,19336740400,00,0.00,N,5,-940, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index d6ab9cda482d..7ab83fbbb66f 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 +20250401,7400,7230,7400,7220,24919,183273220,00,0.00,N,2,170, 20250331,7230,7170,7270,7050,33162,238046770,00,0.00,N,5,-50, 20250328,7280,7370,7420,7060,23529,169897180,00,0.00,N,5,-140, 20250327,7420,7390,7420,7160,16729,122299290,00,0.00,N,2,30, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 20ca88d2a792..a4ee10b26c74 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 +20250401,4615,4595,4630,4550,55696,255828696,00,0.00,N,2,25, 20250331,4590,4650,4680,4510,46082,211921315,00,0.00,N,5,-35, 20250328,4625,4700,4700,4580,27886,128467270,00,0.00,N,5,-55, 20250327,4680,4755,4765,4645,97454,457019695,00,0.00,N,5,-90, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 44bb6062b6be..95296ccc09b2 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 +20250401,5410,5340,5440,5340,7746,41707500,00,0.00,N,2,70, 20250331,5340,5440,5440,5320,19449,104134120,00,0.00,N,5,-100, 20250328,5440,5420,5450,5330,13232,71237410,00,0.00,N,2,40, 20250327,5400,5410,5460,5370,17280,93500990,00,0.00,N,5,-20, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 293d63223b7a..2bbce8abafd5 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 +20250401,4000,4000,4005,3950,8454,33683952,00,0.00,N,2,65, 20250331,3935,3945,3945,3850,9852,38476855,00,0.00,N,2,35, 20250328,3900,3950,3985,3890,10205,39991635,00,0.00,N,5,-5, 20250327,3905,4000,4020,3885,20897,82417795,00,0.00,N,5,-105, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 9cafd24eb2b1..f0b0ece1d216 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 +20250401,10140,9960,10140,9880,6017,60093850,00,0.00,N,2,190, 20250331,9950,10110,10390,9840,10446,103948040,00,0.00,N,5,-50, 20250328,10000,10120,10120,9950,8710,87231080,00,0.00,N,5,-130, 20250327,10130,10150,10170,10050,8765,88334980,00,0.00,N,5,-50, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index 25267d6f7fec..50b5d4958b8c 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 +20250401,27800,27550,27950,27300,21668,597309525,00,0.00,N,2,300, 20250331,27500,27500,27800,27200,32185,887880875,00,0.00,N,5,-300, 20250328,27800,28300,28350,27700,28920,806363750,00,0.00,N,5,-500, 20250327,28300,28900,29000,28300,22449,641098375,00,0.00,N,5,-600, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index 465a5989bf81..c6c7cf840389 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 +20250401,13720,13030,13970,13030,3908,52340040,00,0.00,N,2,690, 20250331,13030,13400,13400,13030,366,4814420,00,0.00,N,5,-370, 20250328,13400,13720,14290,13400,914,12551630,00,0.00,N,5,-290, 20250327,13690,13810,13900,13680,3017,41481910,00,0.00,N,5,-120, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 976660ddeb43..95363c4771f3 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 +20250401,89100,88700,90000,88100,103486,9224195000,00,0.00,N,2,500, 20250331,88600,86200,89000,86200,173056,15233018550,00,0.00,N,2,300, 20250328,88300,90100,90200,87600,218780,19305788500,00,0.00,N,5,-2100, 20250327,90400,91000,91800,90200,199739,18123271850,02,0.00,N,5,-7600, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index f7407127bd72..5f1c03e8e3e9 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 +20250401,37950,38600,38900,37250,97324,3701475350,00,0.00,N,5,-400, 20250331,38350,38050,38950,37850,119015,4570162100,00,0.00,N,5,-550, 20250328,38900,38600,39800,37750,150492,5868464825,00,0.00,N,5,-800, 20250327,39700,38000,39950,37900,179526,6982077100,00,0.00,N,2,600, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 99de2654ca8f..89a797a4c9a2 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 +20250401,3630,3670,3760,3530,365766,1334904390,00,0.00,N,2,130, 20250331,3500,3620,3625,3450,243384,852039463,00,0.00,N,5,-125, 20250328,3625,3660,3715,3575,335093,1216658541,00,0.00,N,5,-35, 20250327,3660,3625,3715,3620,205861,756992162,00,0.00,N,5,-5, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 9a29ae27c02e..bb5c4d8ddefc 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 +20250401,8460,8490,8660,8360,652350,5544115455,00,0.00,N,5,-40, 20250331,8500,8640,8860,8420,717468,6170805085,00,0.00,N,5,-220, 20250328,8720,9350,9430,8610,1349202,12113118010,00,0.00,N,5,-540, 20250327,9260,9450,9540,9130,853595,7967259055,00,0.00,N,5,-290, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 3731b533496d..a335c7496867 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 +20250401,1607,1609,1639,1606,1595138,2579638165,00,0.00,N,2,2, 20250331,1605,1639,1645,1604,1707949,2754170430,00,0.00,N,5,-46, 20250328,1651,1673,1675,1640,1452182,2394443561,00,0.00,N,5,-22, 20250327,1673,1679,1691,1667,909288,1522276045,00,0.00,N,5,-10, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index 5edfac2525bc..9e4f69cde05c 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 +20250401,58800,58700,59600,57900,13841706,813516599850,00,0.00,N,2,1000, 20250331,57800,59500,59700,57800,17633494,1029323854400,00,0.00,N,5,-2400, 20250328,60200,60700,61100,60000,16282514,983699710050,00,0.00,N,5,-1600, 20250327,61800,60900,62000,60800,20389790,1256945832435,00,0.00,N,2,400, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 0188d7dd88b6..22ddefe08150 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 +20250401,13800,14060,14190,13760,704154,9766212490,00,0.00,N,5,-220, 20250331,14020,14130,14300,13940,533832,7477166010,00,0.00,N,5,-360, 20250328,14380,13920,14390,13910,815474,11540903585,02,0.00,N,5,-410, 20250327,14790,14970,15020,14770,527187,7833226610,00,0.00,N,5,-180, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 5db1cca17847..a4c57900de7a 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 +20250401,5660,5610,6020,5590,39088,222552700,00,0.00,N,2,60, 20250331,5600,5710,5850,5600,62585,354372875,00,0.00,N,5,-300, 20250328,5900,6030,6030,5850,51527,304283015,00,0.00,N,5,-130, 20250327,6030,6100,6100,5980,50947,305828320,00,0.00,N,5,-70, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index 2defbeb13521..48c1905bc797 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 +20250401,3470,3430,3495,3415,6250,21543177,00,0.00,N,2,65, 20250331,3405,3460,3515,3400,7705,26367964,00,0.00,N,5,-55, 20250328,3460,3570,3595,3460,5607,19580040,00,0.00,N,5,-50, 20250327,3510,3500,3535,3485,8980,31410140,00,0.00,N,2,10, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 15eff4c63882..6ce7abd66276 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 +20250401,9460,9660,9970,9460,12014,114934690,00,0.00,N,5,-80, 20250331,9540,9720,9900,9540,10032,96459150,00,0.00,N,5,-300, 20250328,9840,9890,9890,9720,5000,49121030,00,0.00,N,3,0, 20250327,9840,9900,9900,9840,8001,78940250,00,0.00,N,5,-20, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 34da085aca0a..3874389bffcc 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 +20250401,35000,34700,35800,34700,13756,483421825,00,0.00,N,2,300, 20250331,34700,35500,35550,34000,15482,539256475,00,0.00,N,5,-1000, 20250328,35700,35600,36050,34950,20836,739504000,02,0.00,N,5,-500, 20250327,36200,37400,37500,36100,41097,1514077350,00,0.00,N,5,-1050, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index 20c95aced429..67235a2b3e97 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 +20250401,1403,1319,1404,1319,512879,705922453,00,0.00,N,2,84, 20250331,1319,1331,1350,1300,326642,432289274,00,0.00,N,5,-18, 20250328,1337,1420,1420,1320,754550,1021792023,00,0.00,N,5,-61, 20250327,1398,1292,1405,1290,1954437,2659706767,00,0.00,N,2,63, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index b41d59d64dfa..d054957ac5a3 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 +20250401,4805,4750,4845,4745,51645,247089717,00,0.00,N,2,55, 20250331,4750,4740,4815,4635,169359,801435630,00,0.00,N,5,-30, 20250328,4780,4850,4850,4685,467929,2213691265,00,0.00,N,5,-65, 20250327,4845,4930,4960,4820,180675,878273722,00,0.00,N,5,-95, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index 37758f0ecf48..cabf65ee269f 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 +20250401,8150,8010,8210,8000,14755,119293005,00,0.00,N,2,70, 20250331,8080,8120,8180,8020,5187,42159000,00,0.00,N,5,-90, 20250328,8170,8230,8230,8140,2146,17503390,00,0.00,N,5,-60, 20250327,8230,8210,8230,8190,3951,32473095,00,0.00,N,2,40, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index bd929113cf91..458aee335dbb 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 +20250401,24700,24500,25050,24100,32170,791750300,00,0.00,N,2,200, 20250331,24500,25600,25900,24050,53504,1317661475,00,0.00,N,5,-1750, 20250328,26250,27350,27700,26000,51602,1365483475,00,0.00,N,5,-1350, 20250327,27600,28100,28450,27500,33384,927983100,00,0.00,N,5,-900, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 4365f406ed15..a033bcf918b9 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 +20250401,39450,37700,39700,37700,16364,638435050,00,0.00,N,2,1100, 20250331,38350,37700,38650,37700,20165,768129700,00,0.00,N,5,-400, 20250328,38750,38550,38900,37900,17882,690725075,02,0.00,N,5,-100, 20250327,38850,38600,39400,38550,13144,513001325,00,0.00,N,5,-200, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 12bcd5e55787..62417de4d867 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 +20250401,5450,5330,5480,5300,5337,28843205,00,0.00,N,2,150, 20250331,5300,5480,5710,5250,22337,118714070,00,0.00,N,5,-240, 20250328,5540,5630,5650,5510,13496,75164995,00,0.00,N,5,-80, 20250327,5620,5640,5720,5620,10194,57490710,00,0.00,N,5,-70, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 98d90d02c439..8ed1b4130111 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 +20250401,672,680,680,664,35221,23602121,00,0.00,N,2,6, 20250331,666,691,692,657,117194,78147252,00,0.00,N,5,-24, 20250328,690,691,701,681,28799,19828042,00,0.00,N,5,-1, 20250327,691,691,695,684,16554,11439869,00,0.00,N,3,0, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index 1aa3b4662f63..b4efc272eba7 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 +20250401,7530,7580,7710,7510,261922,1986102880,00,0.00,N,5,-20, 20250331,7550,7520,8550,7520,2854920,23289149860,00,0.00,N,5,-10, 20250328,7560,7710,7710,7530,67635,512443115,02,0.00,N,5,-150, 20250327,7710,7810,7810,7690,40675,314706825,00,0.00,N,5,-80, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index 2db6dc5431e0..27343124cbd6 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 +20250401,104200,105800,106900,103400,146153,15311096850,00,0.00,N,5,-1000, 20250331,105200,104000,106650,103500,130750,13732777500,00,0.00,N,5,-2700, 20250328,107900,110400,111200,105800,199604,21370308750,00,0.00,N,5,-3300, 20250327,111200,114500,115300,110500,132964,14911302650,00,0.00,N,5,-4600, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index 2eef3ab4cc91..29be556941a0 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 +20250401,129200,122600,130900,120600,55092,7010443550,00,0.00,N,2,7100, 20250331,122100,123100,123200,119700,35713,4333981600,00,0.00,N,5,-2800, 20250328,124900,127400,128000,124300,24352,3052960900,00,0.00,N,5,-2500, 20250327,127400,130600,131300,127200,29600,3795882950,00,0.00,N,5,-3900, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index f68d82fb9f16..16d3666b38bb 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 +20250401,2670,2630,2725,2615,1060987,2830551553,00,0.00,N,2,40, 20250331,2630,2600,2680,2600,1202078,3167293871,00,0.00,N,5,-55, 20250328,2685,2800,2810,2685,1438718,3895611919,00,0.00,N,5,-130, 20250327,2815,2955,3015,2810,3207429,9336953377,00,0.00,N,5,-140, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index 50b3c719a7f5..a702ebf86d85 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 +20250401,16970,17010,17260,16860,337927,5753367595,00,0.00,N,2,10, 20250331,16960,17010,17150,16850,342758,5812250240,00,0.00,N,5,-160, 20250328,17120,17470,17500,16990,380219,6497162925,00,0.00,N,5,-250, 20250327,17370,17130,17660,17130,300650,5250541470,00,0.00,N,2,220, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index 6a0a58b58dc7..c055bec98927 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 +20250401,7650,7580,7770,7110,117267,865967315,00,0.00,N,2,60, 20250331,7590,8040,8180,7550,30952,241480080,00,0.00,N,5,-450, 20250328,8040,8030,8190,7810,23867,188969010,00,0.00,N,2,10, 20250327,8030,7850,8250,7700,28485,228221860,00,0.00,N,2,110, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 6f0f7a1ba054..f8f179890e3a 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, -20250328,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250327,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250326,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250401,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250331,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250328,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250327,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250326,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250325,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250324,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250321,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 7d5c8b214913..d28f281bf210 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 +20250401,14400,14070,14400,14070,9058,129004570,00,0.00,N,2,350, 20250331,14050,13950,14050,13900,4826,67420715,00,0.00,N,2,120, 20250328,13930,14160,14250,13930,14471,203200835,00,0.00,N,5,-260, 20250327,14190,14100,14390,14010,8688,123681250,00,0.00,N,2,30, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 4c3216922069..faff2cee5560 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 +20250401,193600,190500,193900,189300,345333,66268284400,00,0.00,N,2,5100, 20250331,188500,195700,196500,188500,564094,107483116950,00,0.00,N,5,-10900, 20250328,199400,202000,203500,197500,330812,66038514150,00,0.00,N,5,-2100, 20250327,201500,205000,206500,201500,298862,60908057750,00,0.00,N,5,-7000, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index 79898074f9c9..c97ca29593bb 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 +20250401,1286,1300,1333,1275,509855,662231608,00,0.00,N,5,-21, 20250331,1307,1287,1325,1260,427962,554784202,00,0.00,N,5,-19, 20250328,1326,1345,1345,1293,336612,439720720,00,0.00,N,2,5, 20250327,1321,1303,1364,1298,405516,539753554,00,0.00,N,2,12, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index a2d3a51b6c83..491226834593 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 +20250401,2485,2475,2500,2420,11780,28898390,00,0.00,N,2,10, 20250331,2475,2400,2480,2400,7705,18673805,00,0.00,N,2,60, 20250328,2415,2445,2445,2405,588,1422225,00,0.00,N,5,-25, 20250327,2440,2415,2445,2385,4905,11826120,00,0.00,N,2,35, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index a61e9fe58baa..e7d4afc5d35e 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 +20250401,5160,4980,5190,4980,128755,659727980,00,0.00,N,2,180, 20250331,4980,5090,5120,4930,135640,679874285,00,0.00,N,5,-190, 20250328,5170,5220,5270,5070,319755,1647155975,00,0.00,N,5,-50, 20250327,5220,5150,5355,5100,509303,2662443995,00,0.00,N,2,60, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 5cdfb3b8f03d..b99b687bcc7b 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 +20250401,90200,91400,92000,87000,29878,2664141900,00,0.00,N,5,-300, 20250331,90500,95000,95000,89500,39914,3621935200,00,0.00,N,5,-4500, 20250328,95000,100000,100000,94600,14430,1382759850,00,0.00,N,5,-4000, 20250327,99000,96200,100700,96200,20255,2013140750,00,0.00,N,2,500, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index c4f99e3f45c9..c65070614373 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 +20250401,15490,14910,15540,14910,629695,9875419500,00,0.00,N,2,640, 20250331,14850,14780,15790,14620,532066,8020805165,00,0.00,N,5,-230, 20250328,15080,15840,15860,15040,305842,4673225035,00,0.00,N,5,-830, 20250327,15910,16500,16720,15910,377889,6140756415,00,0.00,N,5,-940, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index a7f2b1f60afb..8fac810af188 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 +20250401,5600,5510,5640,5470,100003,556569895,00,0.00,N,2,100, 20250331,5500,5490,5580,5410,97538,534597240,00,0.00,N,5,-80, 20250328,5580,5530,5620,5520,56827,315822095,00,0.00,N,5,-40, 20250327,5620,5760,5760,5620,35915,203018080,00,0.00,N,5,-120, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index 98bc0aef0117..7a433d4ad4d7 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 +20250401,959,962,969,955,86501,82912770,00,0.00,N,2,7, 20250331,952,979,980,948,170560,163364137,00,0.00,N,5,-20, 20250328,972,980,980,967,88600,86042923,00,0.00,N,5,-9, 20250327,981,986,991,981,59183,58238850,00,0.00,N,5,-5, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index 0f997fbed2ba..90b58f305b7a 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 +20250401,9350,9170,9470,9170,571297,5350538520,00,0.00,N,2,180, 20250331,9170,9370,9370,9150,541054,4984916870,00,0.00,N,5,-370, 20250328,9540,9820,9830,9430,802758,7663396385,02,0.00,N,5,-410, 20250327,9950,10040,10110,9900,816094,8166566465,00,0.00,N,5,-150, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index 6bc62b36037c..9c9e42beaf0c 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 +20250401,10080,9850,10110,9830,3549,35559225,00,0.00,N,2,230, 20250331,9850,10010,10060,9850,2836,28098160,00,0.00,N,5,-240, 20250328,10090,10170,10170,9970,1030,10327380,00,0.00,N,5,-80, 20250327,10170,10160,10250,10070,909,9275240,00,0.00,N,2,10, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index f68b02d35821..702ea260a60a 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 +20250401,6830,6600,6920,6600,113829,774967890,00,0.00,N,2,230, 20250331,6600,6800,6830,6560,107406,714501410,00,0.00,N,5,-260, 20250328,6860,6800,7010,6730,122901,848772790,00,0.00,N,2,10, 20250327,6850,6780,7000,6730,87945,606458605,00,0.00,N,3,0, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index c08a03a7915a..6479f0e009e5 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 +20250401,11500,11290,11540,11290,17429,198691050,00,0.00,N,2,110, 20250331,11390,11500,11610,11200,30518,344802990,00,0.00,N,5,-230, 20250328,11620,11520,11630,11460,27558,317507310,00,0.00,N,5,-110, 20250327,11730,11660,11920,11430,61115,708558790,00,0.00,N,2,40, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 81c7a07b28b2..b969f0ede0eb 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 +20250401,2580,2510,2620,2510,59647,152461090,00,0.00,N,2,70, 20250331,2510,2545,2560,2485,152694,383549768,00,0.00,N,5,-70, 20250328,2580,2615,2640,2565,222569,575307990,00,0.00,N,5,-60, 20250327,2640,2675,2695,2635,141431,375625006,00,0.00,N,5,-55, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index b4c7f3225e07..7ce86c67d8ca 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 +20250401,3150,2960,3150,2950,21654,66107455,00,0.00,N,2,155, 20250331,2995,2925,3000,2840,9622,28082685,00,0.00,N,2,85, 20250328,2910,3000,3010,2910,8044,24041565,00,0.00,N,5,-95, 20250327,3005,2955,3015,2930,11411,33924500,00,0.00,N,2,75, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index bbb76111d570..40cb9c2ec6b1 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 +20250401,14450,14470,14520,14370,780,11248870,00,0.00,N,5,-20, 20250331,14470,14820,14820,14470,1511,21994390,00,0.00,N,5,-390, 20250328,14860,14620,14920,14600,4251,62895940,00,0.00,N,2,240, 20250327,14620,14400,14690,14400,783,11437890,00,0.00,N,2,150, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index 3670275da27b..6348a0d6b78a 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 +20250401,13990,14160,14370,13970,283932,3994899355,00,0.00,N,5,-270, 20250331,14260,14510,14690,14150,202113,2884571215,00,0.00,N,5,-420, 20250328,14680,14900,14910,14640,65808,967948685,00,0.00,N,5,-140, 20250327,14820,14900,14990,14800,73442,1093830730,00,0.00,N,5,-140, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index d6744281b6be..42250a3ccd6c 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 +20250401,2005,1940,2080,1851,15968847,31817573082,00,0.00,N,2,241, 20250331,1764,1896,1899,1758,1881340,3398409983,00,0.00,N,5,-158, 20250328,1922,1968,1974,1921,746178,1443912834,00,0.00,N,5,-45, 20250327,1967,2030,2070,1966,2733357,5523668675,00,0.00,N,5,-63, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 1d7166d5e12f..41c0dc411901 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 +20250401,817,802,819,788,133805,108606334,00,0.00,N,2,30, 20250331,787,765,796,765,138984,108240084,00,0.00,N,2,17, 20250328,770,773,776,768,25130,19374350,00,0.00,N,5,-6, 20250327,776,774,777,766,22568,17424377,00,0.00,N,2,6, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index f187bcf91cbd..d225aa1fb588 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 +20250401,34150,33900,34300,33500,4899,165613150,00,0.00,N,5,-150, 20250331,34300,34300,34300,32900,8626,286194900,00,0.00,N,2,600, 20250328,33700,34200,34200,33500,13156,443238600,00,0.00,N,5,-600, 20250327,34300,33650,34900,33650,10882,374829000,00,0.00,N,2,500, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 959412ba4968..9f4c0778cb45 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 +20250401,2155,2150,2170,2135,139028,299364325,00,0.00,N,5,-10, 20250331,2165,2155,2175,2117,246283,528368169,00,0.00,N,5,-10, 20250328,2175,2170,2180,2135,144848,312210774,00,0.00,N,5,-5, 20250327,2180,2170,2185,2140,169458,367046853,00,0.00,N,3,0, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index 6369795abe32..6f5af2a49bea 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 +20250401,1728,1678,1749,1656,36191,61250472,00,0.00,N,2,93, 20250331,1635,1756,1766,1635,99916,170195370,00,0.00,N,5,-121, 20250328,1756,1741,1768,1741,50750,88716843,00,0.00,N,2,6, 20250327,1750,1749,1774,1748,18075,31655151,00,0.00,N,2,3, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 0cb29c8ae8cb..9ad0ecb07022 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 +20250401,408000,413500,414000,407000,2386,975703750,00,0.00,N,5,-5500, 20250331,413500,416000,416000,406000,2564,1050942000,00,0.00,N,5,-2000, 20250328,415500,411000,415500,405500,2807,1156967000,00,0.00,N,2,5000, 20250327,410500,410000,416500,405500,1974,815914500,00,0.00,N,3,0, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 2160f7360891..2b1d261f4e5f 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 +20250401,8150,8140,8350,8130,10474,85558970,00,0.00,N,2,10, 20250331,8140,8180,8510,8140,95224,792282100,00,0.00,N,5,-40, 20250328,8180,8300,8300,8180,5523,45180240,00,0.00,N,5,-50, 20250327,8230,8300,8310,8200,7262,59894030,00,0.00,N,5,-70, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index 14875aa82712..88eec663cf72 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 +20250401,20850,20950,21000,20600,28226,588672275,00,0.00,N,2,250, 20250331,20600,20800,21000,20500,29257,605841825,00,0.00,N,5,-550, 20250328,21150,21100,21300,20550,56126,1173375300,00,0.00,N,5,-100, 20250327,21250,21750,21800,21000,40064,850176800,00,0.00,N,5,-450, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index e8517ee33186..fbb5a8d34e63 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 +20250401,5890,5720,5890,5720,79597,463391690,00,0.00,N,2,190, 20250331,5700,5750,5860,5650,82727,472059345,00,0.00,N,5,-170, 20250328,5870,5980,5990,5800,124603,730767595,00,0.00,N,5,-120, 20250327,5990,6010,6080,5960,91424,548101400,00,0.00,N,5,-50, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 02ea7367dc6a..3d1aee943569 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 +20250401,28700,28600,28950,27900,1344352,38334643825,00,0.00,N,2,200, 20250331,28500,27250,29450,27150,2199656,62374573600,00,0.00,N,2,500, 20250328,28000,28300,29200,27400,2025660,57214732375,00,0.00,N,5,-1100, 20250327,29100,25300,30650,24400,7912435,223175203200,00,0.00,N,2,2450, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index 752ba2225360..dc2a2a8bd8a2 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 +20250401,728,722,739,720,1015983,739591289,00,0.00,N,2,10, 20250331,718,723,728,712,1988110,1425965105,00,0.00,N,5,-20, 20250328,738,747,754,730,1017045,748008301,00,0.00,N,5,-9, 20250327,747,752,766,744,1167226,879409355,00,0.00,N,5,-5, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index b636bc244686..12415f1bb5f4 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 +20250401,2085,2070,2110,2045,9171,19045715,00,0.00,N,2,15, 20250331,2070,2180,2200,2070,4423,9437265,00,0.00,N,5,-130, 20250328,2200,2260,2260,2200,2407,5353810,00,0.00,N,5,-60, 20250327,2260,2310,2310,2260,4440,10101130,00,0.00,N,5,-30, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index be8b0b013341..b5c3ecf5afaa 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 +20250401,41150,40350,41150,40300,2506,102209300,00,0.00,N,2,900, 20250331,40250,40900,41250,39000,2311,93094225,00,0.00,N,5,-1150, 20250328,41400,41500,41650,40800,1786,73477500,00,0.00,N,5,-100, 20250327,41500,41400,42000,41150,784,32567100,00,0.00,N,2,50, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index 1d22d629c89e..9a3468ff04c9 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 +20250401,10080,9810,10170,9810,23792,239311440,00,0.00,N,2,200, 20250331,9880,10100,10100,9830,49101,486959635,00,0.00,N,5,-230, 20250328,10110,10140,10230,9980,39819,402210865,00,0.00,N,5,-50, 20250327,10160,9850,10410,9740,166655,1679845320,00,0.00,N,2,80, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index 0d125192c79a..e97da71896d0 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 +20250401,5990,6000,6020,5980,3878,23275420,00,0.00,N,2,20, 20250331,5970,6000,6010,5970,4615,27608755,00,0.00,N,5,-10, 20250328,5980,6010,6180,5960,69062,419501195,00,0.00,N,5,-20, 20250327,6000,6020,6020,5990,1750,10513380,00,0.00,N,3,0, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index bd705f33cb15..f198765ab505 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, -20250328,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250327,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250326,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250401,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250331,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250328,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250327,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250326,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250325,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250324,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250321,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 6781e87f1821..bd821c81d343 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 +20250401,36250,36400,36950,35700,568348,20627506550,00,0.00,N,2,650, 20250331,35600,36800,37000,35600,948066,34390172900,00,0.00,N,5,-2450, 20250328,38050,39500,39950,38050,990121,38496200025,02,0.00,N,5,-1550, 20250327,39600,39850,41350,39200,1367596,54898174875,00,0.00,N,5,-1300, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index 768d71e504e9..805553a938cc 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 +20250401,3945,3855,4130,3855,9219,35985410,00,0.00,N,2,10, 20250331,3935,4005,4100,3935,6059,24219540,00,0.00,N,5,-75, 20250328,4010,4010,4185,4005,2841,11426530,00,0.00,N,5,-5, 20250327,4015,4035,4070,4015,1975,7991185,00,0.00,N,5,-35, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index 8bb0ccfa7ef6..cbb0a650c76b 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 +20250401,30000,29800,30000,29250,2899,85830500,00,0.00,N,2,700, 20250331,29300,30050,30050,29250,5661,167149475,00,0.00,N,5,-800, 20250328,30100,30150,30250,29850,4117,123572850,00,0.00,N,5,-50, 20250327,30150,29900,30400,29800,5538,166334100,00,0.00,N,2,150, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index e829bfe5c649..692211e6d950 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 +20250401,12080,12060,12250,12040,8611,104205435,00,0.00,N,2,30, 20250331,12050,12070,12370,12050,12887,156016145,00,0.00,N,5,-290, 20250328,12340,12230,12390,12210,4367,53770530,00,0.00,N,2,100, 20250327,12240,12320,12340,12240,7563,92956940,00,0.00,N,5,-20, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index abecc8e47dbd..234016d3dd54 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 +20250401,837,810,867,810,560804,473188411,00,0.00,N,2,25, 20250331,812,831,831,804,227003,184618955,00,0.00,N,5,-20, 20250328,832,840,850,811,333036,276836702,00,0.00,N,5,-8, 20250327,840,843,855,838,173306,146128097,00,0.00,N,5,-5, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index 56ecc55b730a..770b53db60d4 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 +20250401,10110,9810,10500,9810,4813,49160610,00,0.00,N,2,150, 20250331,9960,9810,10500,9810,2464,24435180,00,0.00,N,5,-220, 20250328,10180,10300,10350,10160,651,6672550,00,0.00,N,5,-120, 20250327,10300,10470,10470,10170,1130,11599860,00,0.00,N,2,70, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index a7cfb699a6c0..b7608de664ca 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 +20250401,10610,10720,10920,10310,65355,693058470,00,0.00,N,2,110, 20250331,10500,10880,11000,10470,75184,800609670,00,0.00,N,5,-660, 20250328,11160,11770,11770,11150,117338,1323137625,00,0.00,N,5,-610, 20250327,11770,11890,12200,11670,145283,1720171995,00,0.00,N,5,-510, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index bbe11b0640f8..a8c33c8b0e1d 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 +20250401,4220,4140,4230,4140,38831,162958345,00,0.00,N,2,130, 20250331,4090,4170,4180,4035,69463,284231720,00,0.00,N,5,-105, 20250328,4195,4195,4195,4100,49733,205717379,00,0.00,N,3,0, 20250327,4195,4265,4280,4160,86462,363206750,00,0.00,N,5,-90, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index e35ef36d123c..c4d975fcf2d1 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 +20250401,7520,7310,7640,7260,272942,2043644010,00,0.00,N,2,250, 20250331,7270,7480,7490,7260,233301,1712018695,00,0.00,N,5,-400, 20250328,7670,7910,7990,7640,184739,1427044930,00,0.00,N,5,-310, 20250327,7980,7950,8210,7710,312187,2478361390,00,0.00,N,5,-140, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 39f3ff89cebe..fed3fb46deb3 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 +20250401,1335,1293,1349,1285,209455,276346285,00,0.00,N,2,42, 20250331,1293,1328,1328,1289,173396,224909048,00,0.00,N,5,-36, 20250328,1329,1343,1355,1318,166438,221589282,00,0.00,N,5,-23, 20250327,1352,1354,1379,1345,65453,88605157,00,0.00,N,5,-2, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 9ecebc2eae68..4922ac8b6c01 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 +20250401,1031,1008,1038,1008,280530,286514190,00,0.00,N,2,18, 20250331,1013,1034,1034,998,551860,558255656,00,0.00,N,5,-21, 20250328,1034,1034,1040,1013,417417,428424148,00,0.00,N,2,4, 20250327,1030,1058,1061,1030,322132,335444988,00,0.00,N,5,-28, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index 1158ba24d713..746dc80b7ed3 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 +20250401,7310,7050,7320,7030,256581,1846732205,00,0.00,N,2,270, 20250331,7040,7120,7120,6910,328240,2299033070,00,0.00,N,5,-110, 20250328,7150,6740,7160,6590,931369,6442814300,02,0.00,N,5,-10, 20250327,7160,7160,7200,7130,132744,951073695,00,0.00,N,5,-10, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 0a9deb80ca7e..691e44d786bc 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, -20250328,15040,15040,15040,15040,0,0,02,0.00,Y,0,0, -20250327,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250326,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250401,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250331,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250328,15040,15040,15040,15040,0,0,02,0.00,N,0,0, +20250327,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250326,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250325,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250324,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250321,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index 0f58e5d2801f..19e9cb9ea292 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 +20250401,5190,5020,5270,5000,87257,445361290,00,0.00,N,2,170, 20250331,5020,5440,5440,5000,99566,509090915,00,0.00,N,5,-340, 20250328,5360,5750,5900,5240,461009,2562784205,00,0.00,N,5,-490, 20250327,5850,5450,6080,5450,1310815,7649884670,00,0.00,N,2,450, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index 6df6726bee3c..d5a84ace2877 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 +20250401,3295,3245,3300,3210,63616,206529211,00,0.00,N,2,65, 20250331,3230,3320,3320,3210,90508,293417705,00,0.00,N,5,-90, 20250328,3320,3385,3405,3315,103678,346126775,00,0.00,N,5,-75, 20250327,3395,3355,3400,3355,43113,145734070,00,0.00,N,2,5, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 3c172d0e0d86..cc82bb948b37 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 +20250401,451,453,462,445,55328,24904623,00,0.00,N,2,2, 20250331,449,456,470,449,96524,43711301,00,0.00,N,5,-7, 20250328,456,471,478,456,81852,37874263,00,0.00,N,5,-15, 20250327,471,473,479,470,48258,22876369,00,0.00,N,5,-2, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index f0a43bb05332..7836d7862a91 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 +20250401,1262,1230,1281,1230,643202,811020319,00,0.00,N,2,31, 20250331,1231,1255,1275,1229,520739,646288457,00,0.00,N,5,-46, 20250328,1277,1302,1324,1260,1069993,1371094837,00,0.00,N,5,-44, 20250327,1321,1315,1333,1309,846166,1116904832,00,0.00,N,5,-32, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index e972302752e1..5ce0898d447c 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 +20250401,4005,4000,4065,3995,8953,36069455,00,0.00,N,3,0, 20250331,4005,4000,4060,3980,15064,60247055,00,0.00,N,3,0, 20250328,4005,4010,4025,4005,4303,17259216,00,0.00,N,5,-10, 20250327,4015,4040,4055,4015,6536,26298085,00,0.00,N,5,-5, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index ed39ed78ff83..af6aafb92968 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 +20250401,2415,2285,2415,2260,108445,253990141,00,0.00,N,2,135, 20250331,2280,2325,2385,2280,118313,273413926,00,0.00,N,5,-115, 20250328,2395,2445,2465,2355,118304,284474035,00,0.00,N,5,-40, 20250327,2435,2410,2465,2405,65363,158799280,00,0.00,N,2,5, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 9abad17ee423..48c92a656119 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 +20250401,3515,3510,3620,3495,3815,13457380,00,0.00,N,5,-20, 20250331,3535,3480,3540,3450,3582,12576595,00,0.00,N,2,15, 20250328,3520,3525,3550,3435,3055,10779240,00,0.00,N,5,-20, 20250327,3540,3555,3560,3395,8229,28676690,00,0.00,N,2,5, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index 195f447b0574..7a2782aa4cf5 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 +20250401,13990,13940,14160,13850,18129,253558040,00,0.00,N,2,50, 20250331,13940,14440,14440,13760,12915,180136590,00,0.00,N,5,-340, 20250328,14280,14390,14700,14050,17968,255681545,00,0.00,N,5,-190, 20250327,14470,14720,14850,14410,17799,257977740,00,0.00,N,5,-250, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index 22674fa8831c..bf2831935cdd 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 +20250401,10710,10810,10850,10630,3297,35525460,00,0.00,N,5,-140, 20250331,10850,11000,11000,10540,6008,65534305,00,0.00,N,5,-120, 20250328,10970,11130,11250,10970,834,9245120,00,0.00,N,5,-330, 20250327,11300,11120,11330,11100,1823,20394140,00,0.00,N,2,200, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 333ef8d2ff24..908c26c283d8 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 +20250401,551,510,618,461,46578768,25159428002,00,0.00,N,2,44, 20250331,507,507,507,458,20102694,9936774931,00,0.00,N,1,117, 20250328,390,390,390,390,1749556,682326840,00,0.00,N,1,90, 20250327,300,309,330,281,5480589,1681003258,00,0.00,N,2,7, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index 9ecd11ea3cae..3fe444405d5d 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 +20250401,1408,1413,1439,1391,405795,574658886,00,0.00,N,5,-7, 20250331,1415,1400,1429,1389,327573,461114593,00,0.00,N,5,-22, 20250328,1437,1479,1479,1426,891763,1287177648,00,0.00,N,5,-55, 20250327,1492,1494,1557,1490,706172,1069217894,00,0.00,N,5,-11, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index fe241f6ce9e9..c1f5789735d8 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 +20250401,25000,25950,26250,24350,123995,3127689300,00,0.00,N,5,-900, 20250331,25900,27150,27150,24900,108801,2777916050,00,0.00,N,5,-1300, 20250328,27200,27500,28250,26500,47678,1283030200,00,0.00,N,5,-300, 20250327,27500,27450,28200,27250,28624,794115650,00,0.00,N,5,-200, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index bf888e718271..e789402984b7 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 +20250401,38000,38600,38800,37300,198179,7489785000,00,0.00,N,5,-500, 20250331,38500,39700,39850,38100,282401,10889815200,00,0.00,N,5,-1650, 20250328,40150,41050,41050,39950,49042,1970581950,00,0.00,N,5,-700, 20250327,40850,40100,41350,39950,89157,3650597525,00,0.00,N,2,350, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index ee893147311c..afa467acbec3 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 +20250401,17740,17950,18200,17570,384117,6880906820,00,0.00,N,5,-110, 20250331,17850,18200,18650,17560,502963,9036378405,00,0.00,N,5,-610, 20250328,18460,19010,19160,18300,470698,8737853045,00,0.00,N,5,-700, 20250327,19160,19800,20500,18920,569988,11245940785,00,0.00,N,5,-840, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index e119f9ab2db8..8f546ba121e8 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 +20250401,54800,53500,55400,52900,1738,94132100,00,0.00,N,2,1300, 20250331,53500,53700,53700,52800,676,35929400,00,0.00,N,5,-300, 20250328,53800,53700,57200,52900,1726,92540050,05,0.00,N,2,200, 20250327,53600,54300,54300,53300,1748,93806000,00,0.00,N,5,-800, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index 883a95840b67..d0f1b1f350d5 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 +20250401,26250,26600,26750,26250,64669,1711067325,00,0.00,N,5,-100, 20250331,26350,26900,27400,26200,119234,3168970600,00,0.00,N,5,-1200, 20250328,27550,27800,28000,27300,55119,1512774750,00,0.00,N,5,-250, 20250327,27800,28000,28350,27650,46172,1292021250,00,0.00,N,5,-450, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index d58d58a252e9..f86a8fb3ed47 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 +20250401,1067,1087,1120,1049,22950081,24731336737,00,0.00,N,5,-20, 20250331,1087,1174,1227,1069,51650063,58997158629,00,0.00,N,5,-89, 20250328,1176,1014,1241,997,184939345,215239211110,00,0.00,N,2,154, 20250327,1022,1095,1104,1008,18729722,19584148959,00,0.00,N,5,-63, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index 91f9a41d6d7a..904487cc7a45 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 +20250401,3675,3515,3700,3515,42607,154107009,00,0.00,N,2,165, 20250331,3510,3645,3650,3495,100145,354107087,00,0.00,N,5,-140, 20250328,3650,3715,3730,3645,54705,200232233,00,0.00,N,5,-65, 20250327,3715,3720,3755,3705,36091,134455590,00,0.00,N,5,-5, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 73c4fb4da264..030e39e7ddcd 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 +20250401,18620,18990,18990,18210,4881,90386440,00,0.00,N,2,100, 20250331,18520,19000,19000,18210,2886,53132000,00,0.00,N,5,-240, 20250328,18760,18660,18880,18660,2981,55910120,00,0.00,N,5,-130, 20250327,18890,19000,19000,18670,1998,37603380,00,0.00,N,5,-80, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index 466e30da534b..1ff9fe4ff0a1 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 +20250401,128700,129500,130200,127600,256790,33078028100,00,0.00,N,5,-400, 20250331,129100,132200,133800,127300,340830,44010090050,00,0.00,N,5,-6800, 20250328,135900,137400,137500,134500,103968,14058445950,00,0.00,N,5,-1200, 20250327,137100,137700,138700,136900,130604,17953328950,00,0.00,N,5,-2100, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 7302bde38aa8..408d67c50f20 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 +20250401,3770,3705,3815,3700,133998,499771530,00,0.00,N,2,30, 20250331,3740,3820,3865,3700,40255,150590770,00,0.00,N,5,-50, 20250328,3790,3900,3915,3755,38231,146142770,00,0.00,N,5,-125, 20250327,3915,3970,3980,3900,28352,111082070,00,0.00,N,5,-65, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 7b2c9603dfe4..2172b1cb9d62 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 +20250401,2105,2110,2145,2095,96057,202807768,00,0.00,N,3,0, 20250331,2105,2170,2180,2105,133859,284791123,00,0.00,N,5,-65, 20250328,2170,2200,2225,2145,328069,710548260,02,0.00,N,5,-155, 20250327,2325,2345,2350,2300,196785,456027760,00,0.00,N,5,-25, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index 21c1ad91edb7..91e2e25d8955 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 +20250401,1378,1382,1408,1366,164162,227714888,00,0.00,N,5,-19, 20250331,1397,1405,1425,1343,128381,175743347,00,0.00,N,5,-23, 20250328,1420,1410,1434,1378,104533,147294322,00,0.00,N,2,10, 20250327,1410,1450,1450,1388,211112,299324548,00,0.00,N,5,-20, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index 14ff934fd335..218e08f98930 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 +20250401,2040,2015,2050,2010,87556,177840820,00,0.00,N,2,30, 20250331,2010,2040,2040,2005,71292,143478819,00,0.00,N,5,-35, 20250328,2045,2050,2065,2025,90627,185026671,00,0.00,N,5,-10, 20250327,2055,2050,2100,2045,170704,351837158,00,0.00,N,3,0, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index 48b96e719dff..4dd609f288bd 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 +20250401,40550,41000,41450,40500,16909,690125950,00,0.00,N,5,-300, 20250331,40850,41600,42000,40550,38903,1592978225,00,0.00,N,5,-1950, 20250328,42800,43550,43550,42000,45793,1945566600,00,0.00,N,5,-1000, 20250327,43800,43850,44150,43650,18826,826411125,00,0.00,N,5,-200, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 96c0d3efe4d0..9ad891252aa4 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 +20250401,1350,1330,1397,1283,3057848,4107899986,00,0.00,N,2,83, 20250331,1267,1292,1292,1250,424282,536056561,00,0.00,N,5,-35, 20250328,1302,1317,1327,1295,394433,514224202,00,0.00,N,5,-30, 20250327,1332,1325,1359,1302,731335,975372071,00,0.00,N,2,12, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index bdbb3e199bad..3011b10c1e4a 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 +20250401,5300,5220,5340,5220,12657,66810820,00,0.00,N,2,150, 20250331,5150,5340,5430,5150,55010,289741550,02,0.00,N,5,-290, 20250328,5440,5470,5470,5400,36611,198270955,00,0.00,N,5,-20, 20250327,5460,5480,5510,5440,29468,161232540,00,0.00,N,5,-10, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index 92eea1faf930..e88f05b748fc 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 +20250401,16070,15950,16290,15950,7171,115234440,00,0.00,N,2,80, 20250331,15990,16000,16030,15800,12641,200596510,00,0.00,N,5,-60, 20250328,16050,16170,16170,15880,15161,241713620,00,0.00,N,5,-50, 20250327,16100,16140,16140,15980,8587,137509040,00,0.00,N,2,20, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 7a07cc98a75b..85d0f9d8761d 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,307,301,318,300,152284,46817444,00,0.00,N,2,3, 20250331,304,314,314,298,150650,45292691,00,0.00,N,5,-10, 20250328,314,321,328,310,290543,92071469,00,0.00,N,5,-7, 20250327,321,315,329,298,411558,132794457,00,0.00,N,2,3, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 3284611813de..e855a6605d94 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 +20250401,1020,1055,1055,998,54041,54465311,00,0.00,N,2,19, 20250331,1001,1007,1030,998,55632,55949795,00,0.00,N,5,-12, 20250328,1013,1030,1032,1013,17470,17818167,00,0.00,N,5,-27, 20250327,1040,1047,1060,1023,79969,82982503,00,0.00,N,3,0, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 420e1c445e1c..d4cff4fedbd7 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 +20250401,2665,2595,2755,2545,350336,926369757,00,0.00,N,2,110, 20250331,2555,2600,2730,2520,308049,809331938,00,0.00,N,5,-80, 20250328,2635,2720,2745,2635,265785,710313799,00,0.00,N,5,-145, 20250327,2780,2755,2780,2650,348694,947625735,00,0.00,N,5,-15, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index b5f465504824..ab5ec0dd2f82 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 +20250401,27800,27650,28150,27000,271049,7502879450,00,0.00,N,2,350, 20250331,27450,27500,28000,26200,392234,10727544675,00,0.00,N,5,-850, 20250328,28300,29200,29450,28100,235403,6714838550,00,0.00,N,5,-500, 20250327,28800,29300,29650,28600,262684,7620980900,00,0.00,N,5,-600, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index dffef9dc4db2..64fb7c3a7eae 100644 --- a/009440/day/candle-day-250.csv +++ b/009440/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,756,756,756,756,0,0,00,0.00,Y,3,0, -20250328,756,756,756,756,0,0,00,0.00,Y,0,0, -20250327,756,756,756,756,0,0,00,0.00,Y,0,0, -20250326,756,756,756,756,0,0,00,0.00,Y,0,0, +20250401,756,756,756,756,0,0,00,0.00,Y,3,0, +20250331,756,756,756,756,0,0,00,0.00,Y,0,0, +20250328,756,756,756,756,0,0,00,0.00,N,0,0, +20250327,756,756,756,756,0,0,00,0.00,N,0,0, +20250326,756,756,756,756,0,0,00,0.00,N,0,0, 20250325,756,756,756,756,0,0,00,0.00,N,0,0, 20250324,756,756,756,756,0,0,00,0.00,N,0,0, 20250321,756,756,756,756,0,0,00,0.00,N,0,0, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index 47c4ae4d8843..4b09b56fdbbd 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 +20250401,74300,72000,74800,72000,72225,5338297750,00,0.00,N,2,2500, 20250331,71800,70500,72700,70500,34601,2483137100,00,0.00,N,5,-600, 20250328,72400,74600,75000,71500,85153,6196750350,00,0.00,N,5,-2200, 20250327,74600,75300,77500,74000,45685,3459915450,00,0.00,N,5,-600, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 2535757f6059..75fcf17ae470 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 +20250401,718,709,733,692,100732,72146895,00,0.00,N,2,3, 20250331,715,738,760,700,41867,29686084,00,0.00,N,5,-15, 20250328,730,768,785,730,153953,116305221,00,0.00,N,5,-19, 20250327,749,718,788,708,583964,442706040,00,0.00,N,2,31, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 110dd6c3bebe..e6729d82ada4 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 +20250401,29650,29950,30500,28900,178159,5252327600,00,0.00,N,5,-50, 20250331,29700,30250,31100,29650,56175,1689314100,00,0.00,N,5,-1350, 20250328,31050,31550,32150,30500,89941,2818859250,00,0.00,N,5,-450, 20250327,31500,33000,33400,31450,126097,4034627225,00,0.00,N,5,-2200, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 48f7a4f4ea52..c199b5330b02 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 +20250401,12400,12360,12570,12140,129035,1601204420,00,0.00,N,2,150, 20250331,12250,12680,12800,12140,213391,2640401880,00,0.00,N,5,-730, 20250328,12980,13310,13420,12900,129617,1689223945,00,0.00,N,5,-450, 20250327,13430,13650,13650,13300,93531,1256005585,02,0.00,N,5,-280, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index 0ca5830404af..69326a0d0a87 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 +20250401,203500,202500,205500,201000,219781,44584052250,00,0.00,N,2,2500, 20250331,201000,195100,202000,195100,206415,41146260750,00,0.00,N,3,0, 20250328,201000,196200,201000,194400,230365,45561783500,00,0.00,N,2,4600, 20250327,196400,209000,209000,196000,258843,51640526350,00,0.00,N,5,-11100, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index db2d04ffc270..302905bfa006 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 +20250401,3035,2960,3120,2960,699546,2124131800,00,0.00,N,2,50, 20250331,2985,2960,3125,2945,837722,2539178117,00,0.00,N,2,5, 20250328,2980,2900,3165,2865,3002127,9124233531,00,0.00,N,2,90, 20250327,2890,2950,3230,2870,4627205,14198477813,00,0.00,N,5,-55, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index ae5f7d74eb92..2206ce62eef5 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 +20250401,2090,1950,2130,1886,320126,651169865,00,0.00,N,2,197, 20250331,1893,1920,1920,1861,102771,193230409,00,0.00,N,5,-86, 20250328,1979,1981,2000,1902,96042,186414955,00,0.00,N,5,-2, 20250327,1981,2060,2060,1905,138215,275643393,00,0.00,N,5,-44, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 5ee83eda190e..0c7b4193e947 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 +20250401,9220,9040,9220,9010,35734,324560030,00,0.00,N,2,180, 20250331,9040,9030,9090,8970,13661,123381475,00,0.00,N,5,-90, 20250328,9130,9260,9260,9030,55635,505594405,00,0.00,N,5,-140, 20250327,9270,9380,9380,9160,32965,303730155,00,0.00,N,5,-110, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index 3020336f3803..99ac660e0fd7 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 +20250401,1088,1100,1104,1081,357577,389331887,00,0.00,N,2,1, 20250331,1087,1082,1121,1080,473329,519528077,00,0.00,N,5,-6, 20250328,1093,1096,1148,1080,1068657,1187042296,00,0.00,N,5,-2, 20250327,1095,1121,1137,1095,357624,395881517,00,0.00,N,5,-29, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index c2478333e09f..9a458191ecb6 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 +20250401,25200,25350,25350,25150,403,10167400,00,0.00,N,5,-150, 20250331,25350,25350,25450,25050,1612,40733800,00,0.00,N,3,0, 20250328,25350,25200,25500,25200,916,23246150,00,0.00,N,2,150, 20250327,25200,25000,25350,24700,6201,155037400,00,0.00,N,2,400, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 0d7124f6711d..4b5177e09b8e 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 +20250401,6020,5790,6050,5790,73814,440861040,00,0.00,N,2,210, 20250331,5810,5980,5980,5810,49614,291818580,00,0.00,N,5,-230, 20250328,6040,5950,6040,5800,26412,155773590,00,0.00,N,2,100, 20250327,5940,5950,6070,5860,27039,160789440,00,0.00,N,2,40, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 46ab5fd59cf0..91f9101818f1 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 +20250401,309,306,313,304,138207,42621808,00,0.00,N,2,3, 20250331,306,311,318,303,174432,53805016,00,0.00,N,5,-6, 20250328,312,320,320,311,160410,50325070,00,0.00,N,5,-8, 20250327,320,313,320,312,164512,51988719,00,0.00,N,2,4, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 35cb2df0fa94..a32f0330f96f 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 +20250401,19910,18590,20250,18520,1752708,34167860635,00,0.00,N,2,1500, 20250331,18410,18750,19000,18220,1230521,22607509760,00,0.00,N,5,-770, 20250328,19180,19510,19530,18920,573904,10931733995,00,0.00,N,5,-280, 20250327,19460,19900,20150,19400,627286,12407019515,00,0.00,N,5,-530, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index a7ab2c7b97fc..4fbde23c1709 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 +20250401,8370,8320,8500,8210,112129,935813220,00,0.00,N,3,0, 20250331,8370,8710,8720,8370,153092,1302853885,02,0.00,N,5,-450, 20250328,8820,8980,8980,8810,155705,1379620840,00,0.00,N,5,-180, 20250327,9000,9100,9150,8920,216844,1954842395,00,0.00,N,5,-260, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index b71df4f05681..1e71b206c6c2 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 +20250401,90900,89800,91300,88000,10728,965722500,00,0.00,N,2,1400, 20250331,89500,90600,91800,89500,22629,2038564700,02,0.00,N,5,-3800, 20250328,93300,94200,94300,92600,6573,613041050,00,0.00,N,2,100, 20250327,93200,92000,94900,92000,4354,408406900,00,0.00,N,5,-700, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index c34dac459fef..dbebe15e53d1 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 +20250401,2150,2095,2160,2075,26789,57089415,00,0.00,N,2,50, 20250331,2100,2065,2155,2040,45828,95481655,00,0.00,N,5,-30, 20250328,2130,2120,2185,2080,15056,31644767,00,0.00,N,2,10, 20250327,2120,2100,2160,2080,20685,43532365,00,0.00,N,2,10, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index 7878ac511bc2..1dcf27abd7df 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 +20250401,65700,65300,66700,64400,48490,3187092100,00,0.00,N,2,1000, 20250331,64700,68000,69500,63700,153725,10033238650,00,0.00,N,5,-5500, 20250328,70200,72800,72800,69900,51468,3625936050,00,0.00,N,5,-2100, 20250327,72300,73500,74600,72000,32113,2345650400,00,0.00,N,5,-1600, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index f12b93f00bd4..e7397a8885b9 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 +20250401,4325,4250,4350,4245,179769,772691548,00,0.00,N,2,105, 20250331,4220,4180,4230,4080,267120,1109347658,00,0.00,N,5,-85, 20250328,4305,4510,4515,4220,515936,2233042529,02,0.00,N,5,-250, 20250327,4555,4650,4680,4500,322062,1471341197,00,0.00,N,5,-120, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 73017c1cdf39..14c04572728c 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 +20250401,176000,176900,178600,170300,296014,51749862350,00,0.00,N,2,700, 20250331,175300,175100,179300,173100,308333,54122776450,00,0.00,N,5,-4200, 20250328,179500,180000,180400,174500,302792,53707711300,00,0.00,N,5,-1100, 20250327,180600,189000,190200,179800,418620,76845405350,00,0.00,N,5,-12600, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index e24a0e1fa9bc..feae1a361652 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 +20250401,772000,785000,791000,766000,15174,11743156500,00,0.00,N,5,-6000, 20250331,778000,770000,791000,748000,19946,15373518500,00,0.00,N,2,12000, 20250328,766000,849000,900000,740000,65745,52611467000,00,0.00,N,5,-73000, 20250327,839000,853000,871000,807000,29255,24569698000,00,0.00,N,5,-10000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 377eb886afef..b28460c96793 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 +20250401,14050,13710,14100,13690,5701503,79690989770,00,0.00,N,2,570, 20250331,13480,13460,13810,13270,6953048,94218955220,00,0.00,N,5,-350, 20250328,13830,13760,13950,13560,5394036,74417499270,00,0.00,N,2,60, 20250327,13770,14390,14400,13720,8427365,118414017145,00,0.00,N,5,-300, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index 6d9ad7eb986f..2aa1676ee2e6 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 +20250401,517,516,525,507,656508,339293871,00,0.00,N,3,0, 20250331,517,511,521,500,718919,368435645,00,0.00,N,2,6, 20250328,511,509,516,496,433349,219120108,00,0.00,N,2,3, 20250327,508,503,516,498,413471,208759939,00,0.00,N,5,-3, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index ca897ba7a8c8..d555d4a28766 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 +20250401,5300,5140,5450,5130,62991,333483200,00,0.00,N,2,190, 20250331,5110,5220,5220,5020,11191,56945170,00,0.00,N,5,-130, 20250328,5240,5260,5260,5130,5347,27715070,00,0.00,N,3,0, 20250327,5240,5240,5300,5210,14428,75771540,00,0.00,N,3,0, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index 1fdae73b017c..c8051cfa80a8 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 +20250401,775,739,780,739,231230,176971048,00,0.00,N,2,36, 20250331,739,745,755,729,162457,120066719,00,0.00,N,5,-6, 20250328,745,737,757,721,219191,161370469,00,0.00,N,2,2, 20250327,743,760,779,736,254812,189868395,00,0.00,N,5,-17, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 9476b9d9b222..e6e4c3c35735 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 +20250401,2565,2600,2715,2565,20616,53929330,00,0.00,N,5,-35, 20250331,2600,2675,2695,2550,5353,13967337,00,0.00,N,5,-110, 20250328,2710,2680,2710,2650,5643,15067085,00,0.00,N,2,30, 20250327,2680,2695,2720,2575,10174,26943230,00,0.00,N,5,-15, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index 173b906a2f54..0c78962dd693 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 +20250401,1885,1883,1886,1883,5456966,10278662151,00,0.00,N,2,327, 20250331,1558,1558,1558,1558,640582,998026756,00,0.00,N,1,359, 20250328,1199,1173,1229,1171,191172,230050913,00,0.00,N,2,25, 20250327,1174,1185,1190,1168,25468,30010563,00,0.00,N,5,-14, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index 83840fadca3f..876d9889724a 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 +20250401,6950,6480,7100,6480,52850,360349750,00,0.00,N,2,440, 20250331,6510,6870,6870,6510,41492,275297330,00,0.00,N,5,-380, 20250328,6890,6980,6980,6760,24047,165012615,00,0.00,N,5,-110, 20250327,7000,6880,7140,6810,48172,338255290,00,0.00,N,2,40, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index 47703d70134a..4e365b084a1f 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 +20250401,1201,1200,1214,1181,48936,58526006,00,0.00,N,5,-1, 20250331,1202,1219,1220,1186,33064,39691513,00,0.00,N,5,-7, 20250328,1209,1220,1220,1194,29209,35222451,00,0.00,N,3,0, 20250327,1209,1220,1225,1190,36456,43957041,00,0.00,N,3,0, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index b5cf9a4f5db6..efbb2e55ca0d 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,545,545,545,545,0,0,00,0.00,Y,3,0, -20250328,545,545,545,545,0,0,00,0.00,Y,0,0, -20250327,545,545,545,545,0,0,00,0.00,Y,0,0, -20250326,545,545,545,545,0,0,00,0.00,Y,0,0, +20250401,545,545,545,545,0,0,00,0.00,Y,3,0, +20250331,545,545,545,545,0,0,00,0.00,Y,0,0, +20250328,545,545,545,545,0,0,00,0.00,N,0,0, +20250327,545,545,545,545,0,0,00,0.00,N,0,0, +20250326,545,545,545,545,0,0,00,0.00,N,0,0, 20250325,545,545,545,545,0,0,00,0.00,N,0,0, 20250324,545,545,545,545,0,0,00,0.00,N,0,0, 20250321,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 792f492305e7..151d994b8719 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 +20250401,113900,107300,114300,107300,724379,81030809450,00,0.00,N,2,8500, 20250331,105400,99500,107400,99500,438295,46252567150,00,0.00,N,2,3400, 20250328,102000,100700,102300,99500,202765,20515212200,00,0.00,N,2,1300, 20250327,100700,104400,105000,100500,219198,22309775450,00,0.00,N,5,-3900, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index cfe189a22037..7e3aef9a531d 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 +20250401,5740,5380,5830,5350,122132,690018760,00,0.00,N,2,360, 20250331,5380,5500,5520,5300,66029,355595080,00,0.00,N,5,-220, 20250328,5600,5670,5700,5530,70461,393423460,00,0.00,N,5,-60, 20250327,5660,5650,5900,5510,72968,419302230,00,0.00,N,5,-50, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 40c3c87327c0..01996a3a2ca5 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 +20250401,3280,3055,3320,3055,584983,1889033856,00,0.00,N,2,225, 20250331,3055,3110,3145,3025,189213,580769367,00,0.00,N,5,-90, 20250328,3145,3240,3240,3120,346893,1095906556,00,0.00,N,5,-100, 20250327,3245,3200,3470,3140,882237,2930948527,00,0.00,N,2,60, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 18d47f6c183c..029d99fed49e 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 +20250401,8000,7760,8000,7610,214021,1676132450,00,0.00,N,2,310, 20250331,7690,8000,8070,7660,291303,2284767115,00,0.00,N,5,-540, 20250328,8230,8650,8800,8140,612625,5110948830,00,0.00,N,5,-420, 20250327,8650,8630,8970,8560,529843,4635358630,00,0.00,N,5,-250, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index 90a126646f81..1a3c132c52d6 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 +20250401,6600,5250,6770,5180,2296128,14510597805,00,0.00,N,2,1370, 20250331,5230,5430,5500,5170,547110,2910693030,00,0.00,N,5,-510, 20250328,5740,6300,6320,5710,504012,2973199665,00,0.00,N,5,-500, 20250327,6240,6190,6860,6150,1247929,8083312455,00,0.00,N,5,-90, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index ad4e90f64d92..31ada973fef6 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 +20250401,16160,16130,16470,16130,26756,433959450,00,0.00,N,5,-40, 20250331,16200,16500,16660,16110,39836,648473440,00,0.00,N,5,-470, 20250328,16670,16730,16860,16570,22964,382674980,00,0.00,N,5,-190, 20250327,16860,17300,17300,16850,22907,388134180,00,0.00,N,5,-220, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index 9f12aee5500c..d0644a0d6a15 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 +20250401,3445,3390,3495,3390,360416,1244629422,00,0.00,N,2,55, 20250331,3390,3435,3445,3340,326005,1102986489,00,0.00,N,5,-60, 20250328,3450,3540,3540,3405,358269,1235603884,00,0.00,N,5,-55, 20250327,3505,3515,3575,3490,306819,1082084437,00,0.00,N,5,-40, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index ac523945538a..7b98e1c9a0d3 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 +20250401,56700,56200,57700,56000,262288,14945071200,00,0.00,N,2,600, 20250331,56100,56600,56800,55700,219250,12329033050,00,0.00,N,5,-1200, 20250328,57300,58100,58100,57000,83568,4786373350,00,0.00,N,5,-600, 20250327,57900,57500,58200,57400,73188,4236148400,00,0.00,N,2,100, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index ac14a9afd7e8..b4c94d82b723 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 +20250401,3015,3000,3030,2995,44302,133131280,00,0.00,N,5,-15, 20250331,3030,3030,3030,3010,18820,56802520,00,0.00,N,3,0, 20250328,3030,3055,3055,3005,60708,184003015,02,0.00,N,5,-55, 20250327,3085,3090,3110,3080,64409,199152950,00,0.00,N,5,-5, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 0b6e22022a8c..a98ddbcbdbbb 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 +20250401,2020,1996,2035,1993,145693,293462404,00,0.00,N,2,24, 20250331,1996,2020,2020,1975,235002,468892838,00,0.00,N,5,-24, 20250328,2020,2040,2050,2005,164258,331792404,00,0.00,N,5,-20, 20250327,2040,2050,2100,2035,254453,521694942,00,0.00,N,5,-30, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index bbf280fe8eb0..cf1cac18bc56 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 +20250401,5540,5500,5560,5480,16132,89046550,00,0.00,N,2,40, 20250331,5500,5620,5620,5440,46275,254005705,00,0.00,N,5,-90, 20250328,5590,5610,5610,5570,6572,36738800,00,0.00,N,5,-20, 20250327,5610,5630,5640,5570,19542,109351540,00,0.00,N,5,-10, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index fd7f439ae984..71c648505e77 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 +20250401,158800,161700,162100,157200,127867,20341643050,00,0.00,N,5,-1100, 20250331,159900,161700,162000,157200,116732,18586478000,00,0.00,N,5,-5500, 20250328,165400,170200,170200,163200,92565,15347899550,02,0.00,N,5,-6200, 20250327,171600,172300,174700,171200,98359,16964930500,00,0.00,N,5,-3200, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index 9728467876de..7eacf7a84f81 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 +20250401,2105,1721,2105,1595,62845219,117470295787,00,0.00,N,1,482, 20250331,1623,1304,1689,1175,72884061,110253739147,00,0.00,N,2,295, 20250328,1328,1373,1562,1266,59946363,86208799218,00,0.00,N,2,78, 20250327,1250,1080,1250,1063,13803921,16604961455,00,0.00,N,1,288, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index 0ef863634007..55d9fbf0b687 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 +20250401,542,516,549,515,719227,385671956,00,0.00,N,2,28, 20250331,514,511,517,497,208875,105180183,00,0.00,N,5,-2, 20250328,516,525,525,509,143159,73818365,00,0.00,N,5,-9, 20250327,525,525,531,517,342030,179658659,00,0.00,N,2,8, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index 811d3fb35f30..cb2152246aca 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 +20250401,3145,3055,3150,3055,373465,1163990839,00,0.00,N,2,100, 20250331,3045,3095,3135,2980,336711,1027112007,00,0.00,N,5,-90, 20250328,3135,3145,3170,3040,330322,1022078166,00,0.00,N,5,-10, 20250327,3145,3105,3215,3070,304357,963582806,00,0.00,N,2,40, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index 18338828a185..d332c61b6c0a 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 +20250401,65600,66100,66500,63200,173505,11293436350,00,0.00,N,2,200, 20250331,65400,67000,67000,64000,205738,13436384700,00,0.00,N,5,-2400, 20250328,67800,70500,70900,67500,156751,10716420850,02,0.00,N,5,-4000, 20250327,71800,68100,72350,67700,209410,14890132300,00,0.00,N,2,3700, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 72eb03176f11..0d4617401259 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 +20250401,20550,19750,20750,19730,1848065,37939112490,00,0.00,N,2,990, 20250331,19560,19400,19840,19130,1622658,31729471005,00,0.00,N,5,-110, 20250328,19670,20150,20200,19500,904795,17849167320,00,0.00,N,5,-380, 20250327,20050,20150,20300,19980,955729,19187558000,00,0.00,N,5,-450, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index ed980d229fc6..5ab073d444dc 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 +20250401,44050,44200,44800,43000,88380,3871777200,00,0.00,N,5,-150, 20250331,44200,44750,45200,43900,76549,3406098275,00,0.00,N,5,-1900, 20250328,46100,47000,47450,45400,106033,4888580725,00,0.00,N,5,-1450, 20250327,47550,47850,48400,47200,82557,3955301475,00,0.00,N,5,-950, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index cddb76554326..b79f20aee8b1 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 +20250401,4350,4285,4400,4140,100571,428330265,00,0.00,N,2,65, 20250331,4285,4490,4490,4210,139518,599675950,00,0.00,N,5,-115, 20250328,4400,4445,4560,4350,189115,838447720,00,0.00,N,5,-45, 20250327,4445,4500,4500,4350,183455,812998742,00,0.00,N,2,35, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 7f51bdf12909..ddc48266eed7 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 +20250401,1992,1945,2030,1944,140828,279677418,00,0.00,N,2,68, 20250331,1924,1997,1997,1920,229298,443813810,00,0.00,N,5,-86, 20250328,2010,2050,2050,2000,167565,337205297,00,0.00,N,5,-55, 20250327,2065,2035,2095,2035,70374,144696090,00,0.00,N,2,5, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index af0d0e5b5fc3..412ddfd7e646 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 +20250401,608,630,630,600,491437,298070241,00,0.00,N,5,-5, 20250331,613,636,673,603,954142,608065449,00,0.00,N,5,-33, 20250328,646,605,647,594,865254,538443620,00,0.00,N,2,42, 20250327,604,624,643,591,1007898,626876575,00,0.00,N,5,-20, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index 6473c3631565..fe2c76d4ca4b 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 +20250401,3305,3290,3355,3265,35006,116125540,00,0.00,N,2,20, 20250331,3285,3395,3395,3280,29541,97585390,00,0.00,N,5,-110, 20250328,3395,3420,3420,3170,47445,157273290,00,0.00,N,5,-5, 20250327,3400,3355,3410,3340,20797,69982798,00,0.00,N,2,15, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index cbb12f36a7fe..22dd3fd0526c 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 +20250401,1383,1396,1399,1354,127580,175263917,00,0.00,N,5,-13, 20250331,1396,1314,1445,1286,414991,569009440,00,0.00,N,2,82, 20250328,1314,1346,1369,1309,131307,173599172,00,0.00,N,5,-36, 20250327,1350,1376,1423,1350,77303,105824692,00,0.00,N,5,-41, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index 7a3d7a1cd951..c87e84ae4042 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 +20250401,791,807,807,780,28437,22459654,00,0.00,N,2,9, 20250331,782,808,808,775,68892,53973431,00,0.00,N,5,-3, 20250328,785,797,797,777,45972,35987096,00,0.00,N,5,-4, 20250327,789,788,810,780,18310,14485408,00,0.00,N,2,1, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index 75f08faefcf7..e4f37c57eeeb 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 +20250401,71200,67500,71800,66000,22759,1582229100,00,0.00,N,2,6800, 20250331,64400,66400,66700,63800,7952,515805500,00,0.00,N,5,-3800, 20250328,68200,69500,70000,67900,5986,410393200,00,0.00,N,5,-1800, 20250327,70000,70200,72200,68800,8064,571663000,00,0.00,N,5,-300, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index bd28222f487f..51fa4ce5d0c9 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 +20250401,1960,1850,1967,1850,335777,647454980,00,0.00,N,2,110, 20250331,1850,1920,1950,1826,280833,525837565,00,0.00,N,5,-103, 20250328,1953,1980,1980,1944,182114,356722150,00,0.00,N,5,-29, 20250327,1982,2010,2015,1982,177245,352798380,00,0.00,N,5,-38, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index 201af77b6dab..5986312217f3 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 +20250401,15040,14660,15120,14580,98436,1466401870,00,0.00,N,2,520, 20250331,14520,14900,15050,14460,123526,1808978780,00,0.00,N,5,-680, 20250328,15200,15900,15920,15190,147131,2272633255,00,0.00,N,5,-690, 20250327,15890,16280,16340,15850,135068,2165203905,00,0.00,N,5,-570, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index 581c0d25a696..8540ba159aff 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 +20250401,9960,9740,9980,9610,31116,304938800,00,0.00,N,2,360, 20250331,9600,9870,9870,9480,47724,459346470,00,0.00,N,5,-340, 20250328,9940,9910,9950,9710,38445,376855095,00,0.00,N,3,0, 20250327,9940,10100,10150,9890,54834,547146715,00,0.00,N,5,-220, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 048d7fc27d43..ca9d3c0c7559 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 +20250401,2165,2090,2215,2085,147750,316285004,00,0.00,N,2,75, 20250331,2090,2190,2200,2080,331352,702740128,00,0.00,N,5,-160, 20250328,2250,2355,2365,2225,243388,553914328,00,0.00,N,5,-120, 20250327,2370,2420,2445,2350,229467,545269631,00,0.00,N,5,-105, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index c3e548b6f3ca..49fe77c6f164 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 +20250401,2770,2720,2815,2715,61299,169932540,00,0.00,N,2,35, 20250331,2735,2790,2790,2715,115621,318121320,00,0.00,N,5,-120, 20250328,2855,2850,2880,2795,99883,282349800,00,0.00,N,5,-20, 20250327,2875,2950,2960,2875,112338,326468104,00,0.00,N,5,-95, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index b40470e2628a..37c642556482 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 +20250401,22400,22000,22500,21500,21519,477357375,00,0.00,N,2,500, 20250331,21900,22200,22600,21750,23583,519270150,00,0.00,N,5,-500, 20250328,22400,22600,22600,21850,55652,1236053300,00,0.00,N,5,-100, 20250327,22500,23100,23450,22400,54046,1225677200,00,0.00,N,5,-750, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index 4b0dfe4048c1..e2692b4d5daf 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 +20250401,120100,120800,122500,116800,110232,13217960500,00,0.00,N,5,-600, 20250331,120700,122500,123700,119100,151611,18312176200,00,0.00,N,5,-3000, 20250328,123700,125000,125000,120600,84057,10344503000,00,0.00,N,5,-200, 20250327,123900,121500,126300,121500,126061,15669861500,00,0.00,N,2,600, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index 19dbae210c2e..2c466b814c38 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 +20250401,107400,103900,107900,103900,204835,21804196100,00,0.00,N,2,4500, 20250331,102900,106200,107300,101500,443219,46233616100,00,0.00,N,5,-7100, 20250328,110000,114300,114700,109500,198168,21921827500,00,0.00,N,5,-3700, 20250327,113700,117300,118200,113300,206642,23790862850,00,0.00,N,5,-5800, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index afa6525aeb31..bd1fff3194a5 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 +20250401,3680,3620,3695,3560,37012,135346624,00,0.00,N,2,115, 20250331,3565,3650,3750,3560,59807,215661113,00,0.00,N,5,-155, 20250328,3720,3795,3815,3720,84889,317156258,00,0.00,N,5,-100, 20250327,3820,3895,3905,3815,91071,351349002,00,0.00,N,5,-110, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index 4f956a13da9a..ef11d1d73748 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 +20250401,1179,1133,1179,1133,446134,518145956,00,0.00,N,2,46, 20250331,1133,1178,1178,1131,526222,603093622,00,0.00,N,5,-45, 20250328,1178,1203,1214,1175,594763,705321670,00,0.00,N,5,-30, 20250327,1208,1220,1229,1205,384834,466186624,00,0.00,N,5,-26, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index 676834365e6f..be4849c740d2 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 +20250401,1223,1212,1259,1205,276104,337550009,00,0.00,N,2,12, 20250331,1211,1226,1250,1210,212444,258777026,00,0.00,N,5,-40, 20250328,1251,1302,1302,1251,231345,291562351,00,0.00,N,5,-33, 20250327,1284,1300,1308,1281,109458,141341827,00,0.00,N,5,-14, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 9a29533b8cb3..d5c21c01ac53 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 +20250401,390,391,397,388,214193,83793466,00,0.00,N,5,-1, 20250331,391,398,406,390,85244,33642238,00,0.00,N,5,-11, 20250328,402,400,404,395,90393,35883944,00,0.00,N,5,-2, 20250327,404,402,405,398,49674,19941715,00,0.00,N,2,5, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index a36b36e1c071..f768dc110317 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 +20250401,4845,3740,4845,3730,2797803,13009382364,00,0.00,N,1,1115, 20250331,3730,3760,4100,3620,530388,2030417365,00,0.00,N,5,-190, 20250328,3920,3500,4125,3430,1893382,7419855236,00,0.00,N,2,420, 20250327,3500,3420,3535,3305,320673,1094214214,00,0.00,N,5,-50, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index 164b58e83387..f3a6ae99f61f 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 +20250401,1464,1400,1464,1400,27426,39199729,00,0.00,N,2,44, 20250331,1420,1408,1424,1402,17650,24900395,00,0.00,N,5,-4, 20250328,1424,1470,1470,1411,46513,66905664,00,0.00,N,5,-46, 20250327,1470,1495,1495,1461,34330,50597442,00,0.00,N,5,-20, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index 6676eb2daaed..2934158875ea 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 +20250401,2125,2295,2295,1900,4039,8005840,00,0.00,N,2,120, 20250331,2005,2370,2370,1900,10731,21851898,00,0.00,N,5,-115, 20250328,2120,2435,2435,1825,3907,7383335,00,0.00,N,5,-25, 20250327,2145,2145,2145,2145,3,6435,00,0.00,N,3,0, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index e6867eb2faf6..a925614dfc1a 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 +20250401,817,777,822,771,174954,141012118,00,0.00,N,2,39, 20250331,778,786,798,766,93775,72778781,00,0.00,N,5,-3, 20250328,781,802,803,776,63623,50034560,00,0.00,N,5,-19, 20250327,800,811,811,793,66317,53133189,00,0.00,N,3,0, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index 5e84adbc99bd..365646ea1786 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 +20250401,60200,60000,61000,59800,4445,268448000,00,0.00,N,2,200, 20250331,60000,61100,61200,59600,5873,352959750,00,0.00,N,5,-1600, 20250328,61600,62000,62800,61400,6315,391357900,00,0.00,N,5,-300, 20250327,61900,62800,63000,61600,7435,462219600,00,0.00,N,5,-800, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index 5fa3f0aebee7..6fb8381cd24b 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 +20250401,261500,262500,264000,258000,164973,43058320000,00,0.00,N,2,1000, 20250331,260500,264000,265500,258500,179462,46834130000,00,0.00,N,5,-7000, 20250328,267500,276000,276500,264500,212911,57151856500,00,0.00,N,5,-12000, 20250327,279500,276500,283000,274000,330838,92105453500,00,0.00,N,5,-6000, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index 994cf9eb178a..1edeeba1a19b 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 +20250401,473,468,476,467,12331,5815500,00,0.00,N,2,5, 20250331,468,475,475,468,26628,12533363,00,0.00,N,5,-7, 20250328,475,475,484,473,19456,9273453,00,0.00,N,3,0, 20250327,475,480,480,473,71452,34118480,00,0.00,N,5,-5, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index 9c7a53f5a53f..d2b5e1fe0c02 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 +20250401,673000,643000,682000,640000,343029,228578210500,00,0.00,N,2,46000, 20250331,627000,605000,638000,603000,305291,191512998500,00,0.00,N,5,-3000, 20250328,630000,675000,677000,629000,304634,198067569000,00,0.00,N,5,-33000, 20250327,663000,673000,679000,660000,215109,143439516500,00,0.00,N,5,-4000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 9dc66bb14923..8ea7266c4b54 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 +20250401,57800,55600,58400,55400,158866,9107788850,00,0.00,N,2,2700, 20250331,55100,55900,55900,53500,230832,12665771900,00,0.00,N,5,-1800, 20250328,56900,58900,59000,56400,183476,10489347300,02,0.00,N,5,-1900, 20250327,58800,57500,60300,57500,185486,10980274100,00,0.00,N,2,300, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index f7e8f9542159..26843f1413ab 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, -20250328,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250327,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250326,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20250401,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250331,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20250328,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250327,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250326,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250325,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250324,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250321,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 69c46c8aa62e..0e57300f1568 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 +20250401,2915,2915,2940,2900,23816,69395499,00,0.00,N,3,0, 20250331,2915,2980,2980,2870,54803,159118829,00,0.00,N,5,-65, 20250328,2980,2990,3010,2940,31565,93874860,00,0.00,N,5,-5, 20250327,2985,2975,3025,2975,49651,148938192,00,0.00,N,5,-15, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index efbccdc161d8..d3a8a3cfe2cd 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 +20250401,6980,6900,7020,6830,3853,26796195,00,0.00,N,2,150, 20250331,6830,7010,7010,6830,4776,32848380,00,0.00,N,5,-190, 20250328,7020,7070,7070,6980,3657,25652940,00,0.00,N,5,-60, 20250327,7080,7110,7120,7010,2378,16832600,00,0.00,N,5,-20, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index 6c100b6fd189..27c086aa30ed 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 +20250401,15270,14890,15270,14600,208753,3143529395,00,0.00,N,2,380, 20250331,14890,14750,14900,14300,214382,3173779150,00,0.00,N,2,140, 20250328,14750,14170,14790,14110,201755,2943411110,02,0.00,N,2,230, 20250327,14520,13980,14670,13980,211559,3063448125,00,0.00,N,2,600, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index b1ba0c1efd03..424d3298ae83 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 +20250401,2830,2800,3030,2740,3083465,8959047683,00,0.00,N,2,130, 20250331,2700,2700,2965,2685,1265297,3555058160,00,0.00,N,5,-50, 20250328,2750,2820,2835,2745,267052,739080769,00,0.00,N,5,-70, 20250327,2820,2805,2915,2795,176222,504922261,00,0.00,N,2,5, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index d735fb283fa7..904618b82478 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 +20250401,3795,3790,3805,3775,13356,50693975,00,0.00,N,2,15, 20250331,3780,3845,3845,3775,21342,80914341,00,0.00,N,5,-70, 20250328,3850,3885,3885,3835,10725,41214075,00,0.00,N,5,-20, 20250327,3870,3905,3920,3855,11731,45470559,00,0.00,N,5,-35, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 8427928ceeee..85b74c745b71 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 +20250401,61600,64500,64500,61500,33206,2064205600,00,0.00,N,5,-2800, 20250331,64400,63800,64400,62700,29307,1865650350,00,0.00,N,5,-100, 20250328,64500,64600,64600,63400,22837,1461833300,00,0.00,N,2,500, 20250327,64000,62900,64700,62900,38792,2488318550,00,0.00,N,2,400, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index 3512d6fe0d10..9f2285097ef8 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 +20250401,6380,6330,6410,6290,10987,69821820,00,0.00,N,2,90, 20250331,6290,6380,6390,6240,32740,205859570,00,0.00,N,5,-100, 20250328,6390,6450,6490,6340,34923,222879050,00,0.00,N,5,-60, 20250327,6450,6470,6500,6420,30029,193590310,00,0.00,N,5,-20, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index 609ab532368d..d4ab7bed5c18 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 +20250401,1326,1282,1330,1282,999531,1311439092,00,0.00,N,2,44, 20250331,1282,1326,1329,1279,1277118,1652162998,00,0.00,N,5,-57, 20250328,1339,1400,1400,1334,2610827,3528337025,00,0.00,N,5,-86, 20250327,1425,1460,1473,1405,3924910,5610446154,00,0.00,N,5,-64, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index d9a7a9837289..2f8d43ac0207 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 +20250401,1460,1394,1465,1394,78218,112090370,00,0.00,N,2,51, 20250331,1409,1441,1441,1399,132377,187854777,00,0.00,N,5,-32, 20250328,1441,1505,1515,1425,250435,364836116,00,0.00,N,5,-63, 20250327,1504,1540,1540,1503,105218,159503038,00,0.00,N,5,-40, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index 1ad5f688d970..ac92ca2e671d 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 +20250401,1264,1220,1290,1220,58895,74224382,00,0.00,N,2,47, 20250331,1217,1263,1263,1213,18833,22973823,00,0.00,N,5,-45, 20250328,1262,1259,1276,1251,36703,46342936,00,0.00,N,5,-8, 20250327,1270,1238,1289,1216,47071,58818286,00,0.00,N,2,31, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index d2dc1b543dcb..41f761715b24 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 +20250401,27700,26750,27700,26750,32244,882492575,00,0.00,N,2,1100, 20250331,26600,26250,26950,26100,41871,1115213575,00,0.00,N,5,-50, 20250328,26650,27200,27400,26550,81571,2189390000,00,0.00,N,5,-650, 20250327,27300,28200,28250,27150,81182,2238425375,00,0.00,N,5,-900, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index 0d8bbae313f5..9872f22114f1 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 +20250401,2245,2210,2295,2205,23166,51857180,00,0.00,N,2,55, 20250331,2190,2280,2290,2185,88923,197919905,00,0.00,N,5,-90, 20250328,2280,2310,2330,2280,21602,49912420,00,0.00,N,5,-10, 20250327,2290,2320,2320,2275,19677,45220140,00,0.00,N,2,10, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index dcdd4f542f54..ed690e78f121 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 +20250401,2990,2780,3335,2755,8445031,26201899165,00,0.00,N,2,210, 20250331,2780,2745,2810,2675,261020,713626248,00,0.00,N,5,-30, 20250328,2810,2855,2920,2800,344576,974078581,00,0.00,N,5,-115, 20250327,2925,2960,3095,2860,620282,1833259482,00,0.00,N,5,-65, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index 984c1733ba6d..142b4c1fe6f7 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 +20250401,4190,3220,4190,3185,8113702,32708631975,00,0.00,N,1,965, 20250331,3225,3190,3415,3050,1607648,5244410787,00,0.00,N,5,-125, 20250328,3350,3695,3750,3325,2062840,7211220602,00,0.00,N,5,-345, 20250327,3695,3900,4350,3650,8838348,35925562758,00,0.00,N,2,85, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 919866ac042d..107853e7a684 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 +20250401,1675,1622,1680,1622,20872,34380508,00,0.00,N,2,54, 20250331,1621,1659,1659,1620,32066,52446842,00,0.00,N,5,-59, 20250328,1680,1710,1710,1650,53377,88822095,00,0.00,N,5,-33, 20250327,1713,1686,1737,1681,24819,42298498,00,0.00,N,5,-7, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 0fe45dc79708..46b72499598f 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 +20250401,3790,3790,3890,3790,21062,80885782,00,0.00,N,3,0, 20250331,3790,3890,3930,3790,46516,177724644,00,0.00,N,5,-145, 20250328,3935,3940,3940,3845,37025,143695463,00,0.00,N,5,-5, 20250327,3940,3975,3995,3905,18902,74297055,00,0.00,N,5,-35, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index 7adbd3aef2ec..f9950ac1608f 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 +20250401,12990,12800,13100,12770,15465,201348865,00,0.00,N,2,190, 20250331,12800,13120,13120,12750,12234,156986005,00,0.00,N,5,-260, 20250328,13060,13110,13110,12910,11914,154661560,00,0.00,N,5,-90, 20250327,13150,13200,13230,13090,5986,78694570,00,0.00,N,2,40, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 157fce946433..5ddd8cbea332 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 +20250401,1190,1140,1198,1130,150293,175799069,00,0.00,N,2,40, 20250331,1150,1151,1162,1122,90864,103176915,00,0.00,N,5,-13, 20250328,1163,1171,1171,1155,58686,68061865,00,0.00,N,5,-8, 20250327,1171,1183,1202,1165,81729,96616293,00,0.00,N,5,-11, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index c328855292b4..6349846677ba 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 +20250401,746,756,771,736,35978,27059691,00,0.00,N,5,-9, 20250331,755,746,764,728,79714,59391250,00,0.00,N,2,9, 20250328,746,706,761,705,243184,179397505,00,0.00,N,2,37, 20250327,709,731,740,669,86618,61688237,00,0.00,N,5,-18, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 0bd19b9e6d2a..08dd5133cf7b 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 +20250401,3280,3210,3295,3210,52181,170642980,00,0.00,N,2,90, 20250331,3190,3255,3255,3180,68528,219593511,00,0.00,N,5,-65, 20250328,3255,3350,3370,3245,142143,466195175,00,0.00,N,5,-85, 20250327,3340,3350,3420,3340,101773,342095999,00,0.00,N,5,-45, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index 3763d3bffe44..59b1d8a34d37 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 +20250401,3705,3735,3745,3705,9419,35059194,00,0.00,N,5,-50, 20250331,3755,3705,3775,3675,7903,29301280,00,0.00,N,5,-10, 20250328,3765,3825,3840,3750,20569,77772654,00,0.00,N,5,-65, 20250327,3830,3790,3875,3765,18246,69398870,00,0.00,N,3,0, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 18e7fd7bee04..9de536ad38ec 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 +20250401,20150,19890,20500,19700,111784,2240589890,00,0.00,N,2,250, 20250331,19900,20150,20550,19810,61210,1220508355,00,0.00,N,5,-650, 20250328,20550,20850,21150,20550,54971,1143939125,00,0.00,N,5,-450, 20250327,21000,21300,21650,20850,124866,2641370350,00,0.00,N,5,-550, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index 02506b98d382..a42c4d8d060e 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 +20250401,5500,4665,5550,4665,1106529,5799783404,00,0.00,N,2,835, 20250331,4665,5040,5040,4635,496550,2359542788,00,0.00,N,5,-405, 20250328,5070,5290,5290,5030,357700,1832681585,00,0.00,N,5,-200, 20250327,5270,5570,5590,5270,608799,3316368390,00,0.00,N,5,-220, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 244641e6fcb3..daaccf734f1a 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 +20250401,2580,2300,2650,2250,492485,1235192209,00,0.00,N,2,295, 20250331,2285,2435,2435,2280,46589,108002148,00,0.00,N,5,-150, 20250328,2435,2410,2435,2305,52276,124545708,00,0.00,N,2,25, 20250327,2410,2415,2520,2295,190581,459060137,00,0.00,N,2,135, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index f8df0aef7089..a20946ac2086 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 +20250401,3325,3345,3345,3240,4471,14761300,00,0.00,N,2,15, 20250331,3310,3350,3360,3170,20247,65961845,00,0.00,N,3,0, 20250328,3310,3340,3350,3225,16239,53523410,00,0.00,N,5,-15, 20250327,3325,3345,3345,3300,8787,29209425,00,0.00,N,5,-15, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 5d9b27a768ff..976457c2e1c0 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 +20250401,1466,1280,1495,1270,9054840,12990507364,00,0.00,N,2,206, 20250331,1260,1301,1301,1257,729471,926884065,00,0.00,N,5,-55, 20250328,1315,1358,1364,1307,977046,1289545901,00,0.00,N,5,-39, 20250327,1354,1323,1391,1300,1879561,2563937735,00,0.00,N,2,30, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index f6a8b48673fe..4014089b28a2 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 +20250401,1496,1450,1518,1450,253306,378129955,00,0.00,N,2,44, 20250331,1452,1460,1492,1446,283111,415229821,00,0.00,N,5,-40, 20250328,1492,1600,1601,1448,361199,551061671,00,0.00,N,5,-108, 20250327,1600,1591,1613,1578,75007,119710980,00,0.00,N,2,4, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 14cc4f466070..109816a7c9f0 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, -20250328,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250327,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250326,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, +20250401,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250331,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, +20250328,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20250327,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20250326,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250325,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250324,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250321,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 92e78b4dbfec..5970a2c543ec 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 +20250401,4560,4470,4885,4445,6834966,31911951004,00,0.00,N,2,260, 20250331,4300,4935,5140,4300,5475915,26260744334,00,0.00,N,5,-640, 20250328,4940,4300,5640,4160,27231222,141685612529,00,0.00,N,2,475, 20250327,4465,3985,4480,3975,1514178,6519235050,00,0.00,N,2,480, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index e7bdbf4ae23b..304296741f3e 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 +20250401,4495,4300,4600,4235,120444,535239630,00,0.00,N,2,195, 20250331,4300,4350,4365,4190,70272,297320915,00,0.00,N,5,-110, 20250328,4410,4550,4550,4375,33736,148699322,00,0.00,N,5,-140, 20250327,4550,4580,4640,4490,58462,265732988,00,0.00,N,5,-40, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index b84829ab4de4..1e6990fc38e4 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 +20250401,2005,1652,2050,1652,1669784,3143562011,00,0.00,N,2,355, 20250331,1650,1685,1730,1636,370583,615318379,00,0.00,N,5,-97, 20250328,1747,1940,1940,1722,1092002,1931109007,00,0.00,N,5,-190, 20250327,1937,1896,2000,1857,403683,789518856,00,0.00,N,2,51, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 34dcdc159185..ef5570574b04 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 +20250401,3340,3330,3395,3305,69852,233424099,00,0.00,N,2,20, 20250331,3320,3325,3420,3300,228894,769938032,00,0.00,N,2,5, 20250328,3315,3345,3345,3310,23755,78833040,00,0.00,N,5,-35, 20250327,3350,3315,3355,3315,33521,111953100,00,0.00,N,2,10, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 013eca36b685..9baf3a9acf74 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 +20250401,4565,4470,4585,4440,16731,75511495,00,0.00,N,2,100, 20250331,4465,4520,4520,4425,12710,56561595,00,0.00,N,5,-55, 20250328,4520,4590,4590,4490,18631,84389864,00,0.00,N,5,-85, 20250327,4605,4595,4625,4545,8448,38660942,00,0.00,N,2,10, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 75c75e30abce..702b78cc10d3 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 +20250401,4400,4475,4525,4360,619943,2744240264,00,0.00,N,5,-75, 20250331,4475,4750,4970,4475,1450857,6855124424,00,0.00,N,5,-425, 20250328,4900,4370,4965,4300,6360202,30405333125,00,0.00,N,2,490, 20250327,4410,4400,4425,4365,46116,202803192,00,0.00,N,2,20, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index ade3e39d71d8..d52405d8755e 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 +20250401,24550,24800,25150,24250,215844,5298167825,00,0.00,N,2,200, 20250331,24350,23450,25050,23400,289942,7076986700,00,0.00,N,2,50, 20250328,24300,23800,24500,23550,310216,7469269175,00,0.00,N,2,250, 20250327,24050,25200,25200,24000,267974,6528385500,00,0.00,N,5,-850, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index 13e730f1b78b..5d3589beffda 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 +20250401,120000,120000,120900,116300,51529,6153433100,00,0.00,N,2,1700, 20250331,118300,117500,120600,116600,42489,5033835000,00,0.00,N,5,-3000, 20250328,121300,125000,125000,119000,50325,6079675700,00,0.00,N,5,-2900, 20250327,124200,124700,127400,123800,59052,7387914350,00,0.00,N,5,-4000, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 41f4c0948d50..8c2f789341cc 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 +20250401,5020,4720,5080,4720,90844,447390785,00,0.00,N,2,310, 20250331,4710,4880,4880,4700,78513,373970863,00,0.00,N,5,-260, 20250328,4970,5190,5190,4960,65147,327182178,00,0.00,N,5,-200, 20250327,5170,5110,5320,5080,86386,449329985,00,0.00,N,5,-10, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index bf7168a0063d..b27751d48c0c 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 +20250401,2205,2190,2230,2155,33042,72146020,00,0.00,N,2,15, 20250331,2190,2205,2205,2160,41701,90772527,00,0.00,N,5,-25, 20250328,2215,2200,2245,2175,57122,126571059,00,0.00,N,5,-5, 20250327,2220,2210,2255,2200,44982,99972159,00,0.00,N,2,10, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index de69d55de2f8..d3c5a69d184f 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 +20250401,33150,32750,33300,32050,15089,495650850,00,0.00,N,2,500, 20250331,32650,34450,34450,32050,36858,1193758525,00,0.00,N,5,-1750, 20250328,34400,35700,35800,34350,16992,589163725,02,0.00,N,5,-1300, 20250327,35700,36100,36350,35650,6876,246636500,00,0.00,N,5,-850, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index 4d1d0445d1de..e748fe3968bb 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 +20250401,73100,72100,73200,71000,15059,1090426350,00,0.00,N,2,2000, 20250331,71100,73500,73500,71000,18651,1336159750,00,0.00,N,5,-2600, 20250328,73700,76000,76800,73100,39017,2892565250,00,0.00,N,5,-2600, 20250327,76300,75100,76800,75100,18817,1433651850,00,0.00,N,2,200, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index bc9dad764137..437ef1b08beb 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 +20250401,1104,1085,1113,1085,27717,30256886,00,0.00,N,2,19, 20250331,1085,1115,1141,1084,56122,61953891,00,0.00,N,5,-28, 20250328,1113,1111,1122,1108,7382,8212486,00,0.00,N,5,-10, 20250327,1123,1122,1123,1107,30439,33833689,00,0.00,N,2,1, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index 26f35ed6288d..ccf44f7f854f 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 +20250401,5060,4815,5290,4760,1758081,8896804314,00,0.00,N,2,365, 20250331,4695,4700,4875,4665,312502,1480479418,00,0.00,N,5,-120, 20250328,4815,4990,5020,4785,883194,4279267194,00,0.00,N,5,-170, 20250327,4985,5460,5500,4980,1959160,10115033142,00,0.00,N,5,-315, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index 5f997482f631..e78839ae3776 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 +20250401,2635,2520,2635,2520,6490,16780870,00,0.00,N,2,95, 20250331,2540,2560,2680,2540,16541,42670057,00,0.00,N,5,-190, 20250328,2730,2795,2795,2730,3034,8347858,00,0.00,N,5,-15, 20250327,2745,2745,2775,2740,4618,12701267,00,0.00,N,5,-15, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 68a8e60fb26c..85efdf67864d 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 +20250401,758,780,780,715,613216,457757189,00,0.00,N,2,53, 20250331,705,720,730,696,161077,113679687,00,0.00,N,5,-15, 20250328,720,711,740,707,154437,110751267,00,0.00,N,5,-6, 20250327,726,739,749,721,128460,93678487,00,0.00,N,2,1, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index a254f63ecc74..227d9e25e873 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 +20250401,1968,1524,1968,1474,11273813,21489314283,00,0.00,N,1,454, 20250331,1514,1558,1617,1426,2340174,3588198288,00,0.00,N,5,-48, 20250328,1562,1615,1646,1529,2208149,3489436264,00,0.00,N,5,-125, 20250327,1687,1860,1947,1687,7480388,13724227605,00,0.00,N,2,122, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 52c69ea0a33d..43c161d352e2 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 +20250401,4790,4845,4855,4750,65228,312683830,00,0.00,N,2,60, 20250331,4730,4895,4895,4725,92582,441473413,00,0.00,N,5,-165, 20250328,4895,5020,5020,4850,94154,463550757,00,0.00,N,5,-125, 20250327,5020,5000,5050,4950,49848,249188166,00,0.00,N,2,20, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index ca4a9457c04e..1608d4467a43 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 +20250401,463,466,467,460,65009,30083748,00,0.00,N,5,-3, 20250331,466,475,475,465,34274,16087619,00,0.00,N,5,-9, 20250328,475,492,492,470,39890,19429465,00,0.00,N,5,-16, 20250327,491,492,492,487,37153,18191349,00,0.00,N,2,4, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 41823e16b09f..1d8e37921379 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 +20250401,46400,46300,46500,45950,5666,261927075,00,0.00,N,2,450, 20250331,45950,45850,45950,45000,5460,248159625,00,0.00,N,2,100, 20250328,45850,46450,46450,45250,8149,372009750,00,0.00,N,5,-450, 20250327,46300,47250,47250,46050,4822,223673375,00,0.00,N,5,-500, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index c9466f8e3f5a..5197f5803de7 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,515,515,515,515,0,0,00,0.00,Y,3,0, -20250328,515,515,515,515,0,0,00,0.00,Y,0,0, -20250327,515,515,515,515,0,0,00,0.00,Y,0,0, -20250326,515,515,515,515,0,0,00,0.00,Y,0,0, +20250401,515,515,515,515,0,0,00,0.00,Y,3,0, +20250331,515,515,515,515,0,0,00,0.00,Y,0,0, +20250328,515,515,515,515,0,0,00,0.00,N,0,0, +20250327,515,515,515,515,0,0,00,0.00,N,0,0, +20250326,515,515,515,515,0,0,00,0.00,N,0,0, 20250325,515,515,515,515,0,0,00,0.00,N,0,0, 20250324,515,515,515,515,0,0,00,0.00,N,0,0, 20250321,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index 60376f8bc32a..de8070e0ada0 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 +20250401,3865,3730,3940,3720,86917,335437355,00,0.00,N,2,135, 20250331,3730,3715,3870,3715,106103,398672250,00,0.00,N,5,-170, 20250328,3900,3995,3995,3895,56441,221522315,00,0.00,N,5,-95, 20250327,3995,3990,4035,3920,41655,165804199,00,0.00,N,5,-5, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index 36a3c6f5b828..6c4898479856 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 +20250401,5520,5450,5580,5310,495706,2711320220,00,0.00,N,2,120, 20250331,5400,5550,5580,5390,488305,2667922905,00,0.00,N,5,-280, 20250328,5680,5960,6020,5650,1316930,7661294200,00,0.00,N,5,-340, 20250327,6020,6050,6270,5930,980620,5995138275,00,0.00,N,5,-190, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index 65230a4aade8..e0bcdc81ea22 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 +20250401,21450,21650,21850,21400,1040122,22490508800,00,0.00,N,5,-200, 20250331,21650,21750,21850,21250,1201635,25903414550,00,0.00,N,5,-450, 20250328,22100,22300,22350,21900,773141,17044670375,00,0.00,N,5,-200, 20250327,22300,22450,22550,22250,968867,21678936825,00,0.00,N,5,-300, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index 31ac331e5d2b..023c4bcf49f2 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 +20250401,3555,3570,3590,3535,38306,136195080,00,0.00,N,2,10, 20250331,3545,3570,3595,3510,43158,152655740,00,0.00,N,5,-50, 20250328,3595,3605,3620,3575,23504,84252990,00,0.00,N,5,-10, 20250327,3605,3600,3635,3595,18796,67849944,00,0.00,N,5,-5, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index cb93cbda90f0..ab0b9984e99f 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 +20250401,4730,4725,4760,4710,26861,127066100,00,0.00,N,2,10, 20250331,4720,4795,4795,4710,32413,153170612,00,0.00,N,5,-75, 20250328,4795,4840,4855,4790,63149,303857397,00,0.00,N,5,-45, 20250327,4840,4840,4850,4810,14625,70610225,00,0.00,N,5,-5, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index f4708fd25690..3bea3f565b4f 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 +20250401,2000,1968,2025,1968,47511,95047894,00,0.00,N,2,6, 20250331,1994,2000,2015,1971,82068,163165168,00,0.00,N,5,-21, 20250328,2015,2050,2050,2010,52246,105685482,00,0.00,N,5,-35, 20250327,2050,2025,2060,2015,76093,155392406,00,0.00,N,2,25, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 7f975e59d9c9..bd5b19d49069 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 +20250401,2340,2385,2805,2315,419294,1082649302,00,0.00,N,5,-25, 20250331,2365,2470,2480,2365,6125,14820270,00,0.00,N,5,-100, 20250328,2465,2460,2490,2415,13258,32548885,00,0.00,N,2,5, 20250327,2460,2455,2500,2440,4142,10162705,00,0.00,N,5,-5, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 670fbba2fb7c..e2aef7684e75 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 +20250401,14560,14310,14590,14310,1065,15353470,00,0.00,N,2,210, 20250331,14350,14450,14600,14300,1982,28718125,00,0.00,N,5,-360, 20250328,14710,14700,14720,13900,2354,33702080,00,0.00,N,5,-100, 20250327,14810,14630,14850,14500,2509,37087910,00,0.00,N,2,10, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index 1053480ba3f9..9702d4778c81 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 +20250401,45350,45200,46050,45000,237610,10778859850,00,0.00,N,2,100, 20250331,45250,45150,45350,44750,194824,8786485675,00,0.00,N,5,-600, 20250328,45850,46100,46100,45100,121157,5523071450,00,0.00,N,5,-100, 20250327,45950,46350,46600,45900,129630,5983665225,00,0.00,N,5,-700, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 5969eeec3cbe..b8d3a6fa5453 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 +20250401,5880,5890,5990,5850,75806,446399275,00,0.00,N,2,20, 20250331,5860,6100,6110,5860,125692,746783900,00,0.00,N,5,-290, 20250328,6150,6270,6400,6120,195755,1212088490,02,0.00,N,5,-280, 20250327,6430,6450,6540,6410,140102,905067315,00,0.00,N,5,-10, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 67d1dd576154..b46e077b5b7e 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 +20250401,3820,3800,3830,3740,19362,73244020,00,0.00,N,2,55, 20250331,3765,3915,3915,3740,52711,199780412,00,0.00,N,5,-110, 20250328,3875,3980,3985,3870,76066,297338980,02,0.00,N,5,-235, 20250327,4110,4085,4135,4070,79601,326952917,00,0.00,N,2,5, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index f70626c72334..49f18f18ae15 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 +20250401,11170,11240,11250,11140,11562,129198230,00,0.00,N,2,30, 20250331,11140,11360,11360,11140,22304,250967340,00,0.00,N,5,-270, 20250328,11410,11500,11500,11400,8706,99351500,00,0.00,N,5,-90, 20250327,11500,11570,11570,11420,9203,105710015,00,0.00,N,5,-40, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index a2efb4e971a2..ba27e07c2b80 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 +20250401,6880,6950,6950,6800,13670,93936160,00,0.00,N,5,-20, 20250331,6900,6830,7240,6750,42019,293499975,00,0.00,N,5,-40, 20250328,6940,7000,7000,6670,11884,81313635,00,0.00,N,2,140, 20250327,6800,6810,6870,6780,10904,74242270,00,0.00,N,5,-40, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 6686359a5b1f..1397b76b90d0 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 +20250401,257,249,257,249,222747,56470116,00,0.00,N,2,11, 20250331,246,259,263,246,367302,92903577,00,0.00,N,5,-15, 20250328,261,259,263,257,130780,34032456,00,0.00,N,2,2, 20250327,259,258,262,255,293839,76003363,00,0.00,N,3,0, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index 1201744747db..327fce09f9e4 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 +20250401,5460,5380,5510,5350,59826,325502060,00,0.00,N,2,120, 20250331,5340,5380,5410,5270,75237,399986720,00,0.00,N,5,-110, 20250328,5450,5470,5530,5390,220675,1195638965,02,0.00,N,5,-330, 20250327,5780,5820,5900,5770,178783,1038984915,00,0.00,N,5,-40, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 62a696134c57..5e97a0e7c790 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 +20250401,4770,4675,4795,4355,119071,546288151,00,0.00,N,2,95, 20250331,4675,3955,4675,3890,292969,1297078405,00,0.00,N,2,590, 20250328,4085,4185,4185,4060,28282,115965815,00,0.00,N,5,-35, 20250327,4120,4065,4130,3965,37405,151974780,00,0.00,N,2,55, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index dc603562a7fd..9f15455fc3c4 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 +20250401,6990,7040,7040,6910,2660,18525590,00,0.00,N,2,40, 20250331,6950,7020,7020,6880,21466,148764720,00,0.00,N,5,-70, 20250328,7020,7060,7060,6990,7033,49221680,00,0.00,N,5,-40, 20250327,7060,7020,7070,7010,2883,20267480,00,0.00,N,2,30, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index 48b4de2b5b57..43b19016e033 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 +20250401,3125,3020,3135,3020,117406,364145705,00,0.00,N,2,110, 20250331,3015,3080,3080,2960,95758,287568305,00,0.00,N,5,-40, 20250328,3055,3095,3110,3025,145234,446425571,00,0.00,N,5,-20, 20250327,3075,3135,3180,3070,183984,572376205,00,0.00,N,3,0, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index cdee149bb21e..832d12a379fa 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,994,994,994,994,0,0,00,0.00,Y,3,0, -20250328,994,994,994,994,0,0,00,0.00,Y,0,0, -20250327,994,994,994,994,0,0,00,0.00,Y,0,0, -20250326,994,994,994,994,0,0,00,0.00,Y,0,0, +20250401,994,994,994,994,0,0,00,0.00,Y,3,0, +20250331,994,994,994,994,0,0,00,0.00,Y,0,0, +20250328,994,994,994,994,0,0,00,0.00,N,0,0, +20250327,994,994,994,994,0,0,00,0.00,N,0,0, +20250326,994,994,994,994,0,0,00,0.00,N,0,0, 20250325,994,994,994,994,0,0,00,0.00,N,0,0, 20250324,994,994,994,994,0,0,00,0.00,N,0,0, 20250321,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 0c81da3e6b6a..a3d06f697169 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 +20250401,41600,41350,42100,41350,261,10856600,00,0.00,N,5,-200, 20250331,41800,41400,42000,41400,217,9080800,00,0.00,N,5,-50, 20250328,41850,41400,42350,41400,666,27813800,00,0.00,N,5,-50, 20250327,41900,41850,42300,40650,895,36886500,00,0.00,N,5,-400, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index 0ae2c1574450..90f935dcad4f 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 +20250401,868,814,871,814,311107,265670707,00,0.00,N,2,51, 20250331,817,831,843,800,267551,219261925,00,0.00,N,5,-14, 20250328,831,855,861,816,190578,160767878,00,0.00,N,5,-26, 20250327,857,853,872,853,150920,130267841,00,0.00,N,2,4, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index 03282ee0550d..b5c47902823b 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 +20250401,2340,1873,2410,1870,3906121,8932232421,00,0.00,N,2,467, 20250331,1873,1850,1934,1790,324812,605211528,00,0.00,N,5,-33, 20250328,1906,2015,2060,1880,485149,944255175,00,0.00,N,5,-90, 20250327,1996,2330,2460,1994,3794585,8585073894,00,0.00,N,5,-139, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 2a29cdf1aac2..ca77ad8240b7 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 +20250401,2660,2670,2735,2610,82740,218792127,00,0.00,N,5,-10, 20250331,2670,2750,2750,2655,38362,102933095,00,0.00,N,5,-80, 20250328,2750,2775,2790,2730,26909,74242085,00,0.00,N,5,-40, 20250327,2790,2885,2885,2775,22343,62853210,00,0.00,N,3,0, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index b1ffd52e76bd..a165063b5b06 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 +20250401,1340,1263,1350,1263,155016,203846257,00,0.00,N,2,77, 20250331,1263,1294,1310,1250,111073,141432143,00,0.00,N,5,-37, 20250328,1300,1337,1337,1294,163429,213608112,00,0.00,N,5,-40, 20250327,1340,1360,1370,1332,125304,168601092,00,0.00,N,5,-22, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index 7b13bbd323f3..426914110b4a 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 +20250401,1578,1545,1630,1545,39405,62133368,00,0.00,N,2,30, 20250331,1548,1550,1589,1548,111847,174834280,00,0.00,N,5,-41, 20250328,1589,1605,1605,1582,51327,81338050,00,0.00,N,5,-9, 20250327,1598,1613,1613,1598,12422,19928610,00,0.00,N,5,-15, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index 931d6d3b90ef..818f541899a4 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 +20250401,1038,1042,1054,1028,88387,91931797,00,0.00,N,5,-17, 20250331,1055,1078,1078,1040,36475,38781122,00,0.00,N,5,-23, 20250328,1078,1082,1082,1076,17417,18813766,00,0.00,N,5,-4, 20250327,1082,1077,1099,1077,5635,6144156,00,0.00,N,2,5, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index 9fab738d66de..d92dbe1222f0 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 +20250401,5910,5740,5970,5720,51166,299156295,00,0.00,N,2,190, 20250331,5720,5810,5970,5720,72228,417534850,00,0.00,N,5,-270, 20250328,5990,6300,6300,5920,138816,839812345,00,0.00,N,5,-310, 20250327,6300,6460,6490,6080,221662,1396921460,00,0.00,N,5,-270, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index 57fd55ee4a23..72043e3597a9 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 +20250401,48800,49000,49000,48600,1468,71552425,00,0.00,N,2,100, 20250331,48700,48800,48900,48500,2199,106944025,00,0.00,N,5,-150, 20250328,48850,49050,49050,48800,1962,95924600,00,0.00,N,5,-200, 20250327,49050,49150,49300,49050,1526,74995300,00,0.00,N,5,-100, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index b77fbd476ec7..af325c54714b 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 +20250401,4305,4285,4310,4275,6130,26319555,00,0.00,N,2,30, 20250331,4275,4300,4335,4230,19076,81294272,00,0.00,N,5,-55, 20250328,4330,4370,4370,4315,4235,18399705,00,0.00,N,5,-60, 20250327,4390,4425,4430,4365,9268,40717965,00,0.00,N,5,-35, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index 6437f5e544ea..11981fe67a39 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 +20250401,5120,4980,5170,4980,121927,618882575,00,0.00,N,2,140, 20250331,4980,4840,5020,4830,138007,680729055,00,0.00,N,5,-70, 20250328,5050,5250,5250,4940,149232,756633245,00,0.00,N,5,-200, 20250327,5250,5480,5490,5230,152230,813228080,00,0.00,N,5,-230, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 6e3479452b47..da4b429dbb26 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 +20250401,1812,1749,1817,1749,73304,131694507,00,0.00,N,2,55, 20250331,1757,1777,1786,1738,77629,136435756,00,0.00,N,5,-34, 20250328,1791,1815,1815,1788,84906,152495286,00,0.00,N,5,-16, 20250327,1807,1835,1855,1803,143306,262851598,00,0.00,N,5,-45, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index 6d68e8883eab..bc23eff008db 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 +20250401,6410,6350,6470,6340,3424,21795270,00,0.00,N,2,10, 20250331,6400,6380,6470,6340,348,2229440,00,0.00,N,5,-60, 20250328,6460,6590,6590,6200,1717,10959620,00,0.00,N,5,-40, 20250327,6500,6530,6590,6480,4660,30377220,00,0.00,N,2,30, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index a29c659eeb87..0a197f2ac39a 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 +20250401,55400,55700,56000,55400,270999,15091037750,00,0.00,N,5,-100, 20250331,55500,55500,55700,54900,494539,27380143700,00,0.00,N,5,-200, 20250328,55700,55400,56000,55400,315483,17567555550,00,0.00,N,3,0, 20250327,55700,55600,56100,55600,295742,16500218850,00,0.00,N,5,-100, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index 5a3fbb8d0a94..4c5e587acdc7 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 +20250401,56000,55200,56700,55000,141670,7911131500,00,0.00,N,2,1900, 20250331,54100,54000,54700,53400,78867,4253850250,00,0.00,N,5,-1100, 20250328,55200,56400,56400,54700,71736,3955688750,00,0.00,N,5,-1200, 20250327,56400,53700,56700,53500,176032,9852664750,00,0.00,N,2,2300, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index 80a7b75ba112..feb0b5f1a53a 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 +20250401,15540,15360,15650,15150,66894,1032037285,00,0.00,N,2,190, 20250331,15350,15570,15570,15060,91005,1391232710,02,0.00,N,5,-400, 20250328,15750,15800,15930,15470,72642,1138817205,00,0.00,N,5,-120, 20250327,15870,15620,16300,15320,169002,2709479540,00,0.00,N,2,250, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index 7135689e2b41..a4fde9a2b835 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 +20250401,23400,23000,24000,22950,208029,4875101775,00,0.00,N,2,500, 20250331,22900,24550,24800,22900,282236,6700205100,00,0.00,N,5,-2300, 20250328,25200,26150,26800,25200,658040,16943378275,00,0.00,N,5,-1200, 20250327,26400,24550,28900,24150,3274496,90181227675,00,0.00,N,2,1550, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index 187d78af407d..0b1ff29999d2 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 +20250401,9050,8880,9090,8870,25233,226188750,00,0.00,N,2,210, 20250331,8840,8860,9030,8720,17272,151884885,00,0.00,N,5,-190, 20250328,9030,9030,9040,8820,16062,143245260,00,0.00,N,3,0, 20250327,9030,9090,9150,9010,18499,167324365,00,0.00,N,5,-120, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index 069f716ab654..ab5225e21cac 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 +20250401,1739,1687,1740,1687,40481,69139101,00,0.00,N,2,39, 20250331,1700,1712,1735,1659,77988,131767487,00,0.00,N,5,-33, 20250328,1733,1745,1745,1720,23094,39914075,00,0.00,N,5,-2, 20250327,1735,1725,1755,1725,10941,19031960,00,0.00,N,5,-8, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 2642696c7017..4c7f1be432e9 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 +20250401,60300,59600,60400,59200,4460,266991950,00,0.00,N,2,1200, 20250331,59100,59100,59900,58900,10881,643984750,00,0.00,N,5,-900, 20250328,60000,60600,60900,59500,15498,928559550,00,0.00,N,5,-600, 20250327,60600,60900,61200,60400,4061,246699750,00,0.00,N,5,-300, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index d655ca0ff14c..127b68c726ed 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 +20250401,14470,13990,14560,13870,539706,7717345995,00,0.00,N,2,930, 20250331,13540,13400,13820,13340,318943,4337079205,00,0.00,N,5,-90, 20250328,13630,13830,13940,13530,376230,5143273735,00,0.00,N,5,-210, 20250327,13840,14270,14380,13710,678838,9468576760,00,0.00,N,5,-400, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 75993e5ea60d..91fa00582a21 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 +20250401,834,776,847,776,1119001,911276275,00,0.00,N,2,58, 20250331,776,783,786,761,346095,267414710,00,0.00,N,5,-8, 20250328,784,792,799,777,369060,289295451,00,0.00,N,5,-8, 20250327,792,780,799,769,491907,386369600,00,0.00,N,2,21, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index 8bb720abb041..2767d1014aaf 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 +20250401,17170,17080,17230,17040,1955,33589630,00,0.00,N,2,140, 20250331,17030,17050,17200,17020,2175,37078000,00,0.00,N,5,-100, 20250328,17130,17160,17160,16500,2685,45803470,00,0.00,N,5,-30, 20250327,17160,17200,17200,17130,569,9766770,00,0.00,N,2,20, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 23c8f9bb584d..c0f932bafdfa 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 +20250401,14500,13180,14570,13080,259425,3662440245,00,0.00,N,2,1460, 20250331,13040,13530,14100,12950,50312,663933490,00,0.00,N,5,-560, 20250328,13600,13720,13790,13290,59513,804467220,00,0.00,N,5,-170, 20250327,13770,13790,13960,13710,66200,912313040,02,0.00,N,5,-520, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index e1ce317e749f..ea0cfcb3e803 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 +20250401,118100,116400,118700,116400,76387,9015109150,00,0.00,N,2,1900, 20250331,116200,118100,118100,116000,132533,15446012550,00,0.00,N,5,-2400, 20250328,118600,122100,122100,117700,118049,13989375750,00,0.00,N,5,-2400, 20250327,121000,120500,122000,119700,70109,8491617700,00,0.00,N,5,-500, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index a2b53e1485a7..661da7205a60 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 +20250401,33550,31750,34100,31550,744685,24786654225,00,0.00,N,2,2500, 20250331,31050,31050,32600,30550,544290,17126159475,00,0.00,N,5,-900, 20250328,31950,32700,32750,31900,302170,9709154775,00,0.00,N,5,-700, 20250327,32650,33050,33350,32500,276183,9073124550,00,0.00,N,5,-550, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index d6ddad7aa7d4..10fb69e518f7 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 +20250401,19780,19700,19990,19680,13212,261290405,00,0.00,N,2,130, 20250331,19650,20100,20250,19490,20143,399859920,00,0.00,N,5,-450, 20250328,20100,20700,20700,20050,20185,408052500,00,0.00,N,5,-650, 20250327,20750,20050,20750,20050,20617,420454600,00,0.00,N,2,750, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index 747044986336..31b94c6b2050 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 +20250401,1528,1470,1548,1470,285091,433212618,00,0.00,N,2,38, 20250331,1490,1557,1557,1490,357247,539455604,00,0.00,N,5,-69, 20250328,1559,1595,1604,1554,308171,482355651,00,0.00,N,5,-35, 20250327,1594,1610,1626,1594,307897,492756504,00,0.00,N,5,-36, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 787c16ac2cbd..790d99a9ac5f 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 +20250401,1920,1588,2020,1588,7698019,14608344876,00,0.00,N,2,325, 20250331,1595,1636,1680,1552,986101,1586235926,00,0.00,N,5,-95, 20250328,1690,1703,1721,1660,1240812,2090885133,00,0.00,N,5,-45, 20250327,1735,2070,2130,1730,7266638,13996118451,00,0.00,N,5,-235, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 65a4541b8abd..05356f2c2ec3 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 +20250401,861,835,868,835,127873,109268628,00,0.00,N,2,1, 20250331,860,852,861,823,125786,106451934,00,0.00,N,3,0, 20250328,860,866,883,844,207903,179200921,00,0.00,N,2,19, 20250327,841,841,858,833,102531,86573822,00,0.00,N,3,0, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index 514750d83464..f32ed29ad1b8 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 +20250401,243500,246500,248000,241500,8662,2117784750,00,0.00,N,5,-3500, 20250331,247000,237000,247000,233500,22284,5339477000,00,0.00,N,2,8000, 20250328,239000,240000,241500,236000,7820,1867355500,00,0.00,N,2,2500, 20250327,236500,240000,243500,235500,8555,2039114750,00,0.00,N,5,-3000, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index 11eddba9cba1..3bff8b3b58cf 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 +20250401,3130,3205,3260,3095,7087,22186670,00,0.00,N,2,50, 20250331,3080,3200,3210,3060,14581,45303360,00,0.00,N,5,-120, 20250328,3200,3230,3230,3190,8778,28094385,00,0.00,N,5,-25, 20250327,3225,3265,3295,3220,9899,32175740,00,0.00,N,5,-40, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index 320185acec59..bb70367c6969 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 +20250401,808,770,815,762,59550,47037079,00,0.00,N,2,31, 20250331,777,738,780,738,36096,27734627,00,0.00,N,2,4, 20250328,773,779,781,770,27507,21399662,00,0.00,N,5,-7, 20250327,780,781,790,775,49145,38670912,00,0.00,N,5,-13, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index 3f26f19d3f9b..0082277ab64b 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 +20250401,3630,3650,3725,3600,723093,2640535981,00,0.00,N,5,-5, 20250331,3635,3700,3800,3625,947547,3463654452,00,0.00,N,5,-120, 20250328,3755,3850,3865,3755,730039,2759523888,00,0.00,N,5,-95, 20250327,3850,3960,3980,3850,1072503,4184787624,00,0.00,N,5,-160, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index a3fa1a4a6eb5..e1e65747bd60 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 +20250401,2060,2045,2075,2035,10966,22445670,00,0.00,N,2,15, 20250331,2045,2055,2055,2030,7672,15630035,00,0.00,N,5,-15, 20250328,2060,2075,2075,2040,14416,29591707,00,0.00,N,3,0, 20250327,2060,2050,2090,2030,28906,59018010,00,0.00,N,5,-15, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index b76443528a6e..6badcd6288be 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 +20250401,7610,7340,7720,7340,75810,577005810,00,0.00,N,2,150, 20250331,7460,7350,7570,7340,99646,741185565,00,0.00,N,5,-130, 20250328,7590,7870,8000,7250,172560,1319516115,00,0.00,N,5,-270, 20250327,7860,8000,8060,7850,174960,1386208725,00,0.00,N,5,-140, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index f4bc0e8e077d..ef232f83c861 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 +20250401,2995,2980,3005,2955,128281,381193890,00,0.00,N,2,15, 20250331,2980,2975,3025,2955,75642,224933437,00,0.00,N,5,-45, 20250328,3025,3045,3050,2980,59458,178584405,00,0.00,N,5,-25, 20250327,3050,3130,3135,2950,236475,716082248,00,0.00,N,5,-120, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index 5d8c1cec81b7..c778ebb3f8bf 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 +20250401,5360,5300,5450,5280,45232,243397910,00,0.00,N,2,90, 20250331,5270,5260,5340,5210,63835,336517510,00,0.00,N,5,-70, 20250328,5340,5470,5470,5270,68312,364907960,00,0.00,N,5,-130, 20250327,5470,5460,5530,5400,62021,337986075,00,0.00,N,5,-30, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 1f605fbd97b2..92e27500d2e5 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 +20250401,13080,13080,13230,13000,4931,64430550,00,0.00,N,3,0, 20250331,13080,13200,13200,12970,3184,41564170,00,0.00,N,5,-20, 20250328,13100,13140,13330,12990,6702,87816465,00,0.00,N,5,-40, 20250327,13140,13210,13420,13140,10896,144274590,00,0.00,N,5,-70, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 5e756b0b5533..c803f50b6a60 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 +20250401,725,721,770,698,1714760,1269387162,00,0.00,N,2,11, 20250331,714,714,724,681,890755,624237047,00,0.00,N,3,0, 20250328,714,724,745,711,662101,476482576,00,0.00,N,5,-11, 20250327,725,739,753,724,1204720,881854404,00,0.00,N,5,-15, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index e19f5602933b..9a8f595c703a 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 +20250401,3730,3670,3730,3650,18980,70041720,00,0.00,N,2,60, 20250331,3670,3580,3740,3580,40395,147108360,00,0.00,N,5,-40, 20250328,3710,3725,3745,3690,33362,124041060,00,0.00,N,5,-60, 20250327,3770,3840,3840,3725,66626,252809325,00,0.00,N,5,-80, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index b43c03efda97..04643c06b64b 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 +20250401,669,637,671,637,260139,171738281,00,0.00,N,2,32, 20250331,637,666,666,621,451848,293440543,00,0.00,N,5,-30, 20250328,667,685,685,662,340695,228330769,00,0.00,N,5,-18, 20250327,685,698,698,681,209689,143438225,00,0.00,N,5,-4, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index 2eb30ee2399a..ac05a490c58e 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 +20250401,241,240,245,232,482319,114278833,00,0.00,N,2,9, 20250331,232,247,248,232,501551,119169756,00,0.00,N,5,-13, 20250328,245,245,249,239,198171,48407136,00,0.00,N,3,0, 20250327,245,258,258,242,849612,211486084,00,0.00,N,5,-13, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 9fc2f43c178f..064a2cb630b2 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,921,921,921,921,0,0,00,0.00,Y,3,0, -20250328,921,921,921,921,0,0,00,0.00,Y,0,0, -20250327,921,921,921,921,0,0,00,0.00,Y,0,0, -20250326,921,921,921,921,0,0,00,0.00,Y,0,0, +20250401,921,921,921,921,0,0,00,0.00,Y,3,0, +20250331,921,921,921,921,0,0,00,0.00,Y,0,0, +20250328,921,921,921,921,0,0,00,0.00,N,0,0, +20250327,921,921,921,921,0,0,00,0.00,N,0,0, +20250326,921,921,921,921,0,0,00,0.00,N,0,0, 20250325,921,921,921,921,0,0,00,0.00,N,0,0, 20250324,921,921,921,921,0,0,00,0.00,N,0,0, 20250321,921,921,921,921,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 89198efa9d7c..ea2f7d8bad6a 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 +20250401,852,805,875,760,435253,356068163,00,0.00,N,2,88, 20250331,764,777,835,720,172384,132882306,00,0.00,N,5,-13, 20250328,777,797,820,754,112925,89214771,00,0.00,N,5,-20, 20250327,797,785,834,785,215631,174470759,00,0.00,N,2,11, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 576d3ab7037d..edd695b1a23b 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 +20250401,2115,2075,2120,2075,30267,63684535,00,0.00,N,2,30, 20250331,2085,2120,2120,2080,14846,31120515,00,0.00,N,5,-40, 20250328,2125,2125,2125,2075,19763,41443470,00,0.00,N,3,0, 20250327,2125,2135,2140,2100,7036,14904500,00,0.00,N,5,-10, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index 6fc0e129d2c3..cfbd89782399 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 +20250401,3820,3700,3890,3700,53684,205129292,00,0.00,N,2,75, 20250331,3745,3720,3750,3680,17051,63434650,00,0.00,N,5,-25, 20250328,3770,3730,3895,3685,20344,76555960,00,0.00,N,2,40, 20250327,3730,3700,3735,3580,22008,81095554,00,0.00,N,3,0, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index 09373215a3b5..a89ed66e878f 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 +20250401,5900,5800,5950,5800,45321,266491210,00,0.00,N,2,100, 20250331,5800,5910,5910,5740,48914,283769575,00,0.00,N,5,-60, 20250328,5860,5650,6310,5650,545577,3274239360,00,0.00,N,2,190, 20250327,5670,5650,5720,5540,24539,138764420,00,0.00,N,5,-20, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 071e856e26a7..2ee180de3b1e 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 +20250401,15630,15310,15630,15310,23688,367401395,00,0.00,N,2,320, 20250331,15310,15570,15570,15210,21092,322784995,00,0.00,N,5,-280, 20250328,15590,15550,15590,15410,17902,277669950,00,0.00,N,2,30, 20250327,15560,15550,15690,15510,18617,290450735,00,0.00,N,2,10, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index 4a5db3c02ca8..d6b5507757e7 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 +20250401,3175,3120,3195,3070,49967,156335395,00,0.00,N,2,40, 20250331,3135,3050,3135,3030,87318,267086375,00,0.00,N,3,0, 20250328,3135,3245,3270,3135,98999,313609303,00,0.00,N,5,-135, 20250327,3270,3315,3370,3220,70734,230581605,00,0.00,N,5,-25, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 7c46d1758f32..be8be9866531 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 +20250401,22300,23800,23800,22100,123941,2795732900,00,0.00,N,5,-150, 20250331,22450,23600,23600,22450,134339,3057635450,00,0.00,N,5,-1600, 20250328,24050,25150,25300,24050,115224,2825349800,00,0.00,N,5,-1250, 20250327,25300,25900,26300,25200,76833,1967313875,00,0.00,N,5,-1000, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 9ee7a78caecd..7a0f112d3ecd 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 +20250401,1170,1188,1299,1070,29311854,34759357411,00,0.00,N,5,-4, 20250331,1174,1130,1460,1120,50901581,67428421152,00,0.00,N,5,-4, 20250328,1178,1120,1490,1117,49718471,67139066333,02,0.00,N,2,31, 20250327,1147,1042,1163,1042,1550347,1733594716,00,0.00,N,2,102, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index a19a448dca7d..bbe101ed6c74 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 +20250401,6380,6300,6520,6300,2532,16129580,00,0.00,N,2,80, 20250331,6300,6410,6500,6220,8969,56410500,00,0.00,N,5,-220, 20250328,6520,6500,6530,6430,4317,27933320,00,0.00,N,5,-40, 20250327,6560,6590,6610,6480,2963,19355935,00,0.00,N,5,-50, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index 8b96354c4c77..291929fb4eb9 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 +20250401,9960,10000,10190,9930,110055,1099469890,00,0.00,N,2,10, 20250331,9950,10130,10130,9950,99391,997323765,00,0.00,N,5,-310, 20250328,10260,10380,10380,10260,46105,474023195,00,0.00,N,5,-100, 20250327,10360,10290,10420,10290,51072,528605880,00,0.00,N,3,0, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index dcdf52009230..4ffdb111bf90 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 +20250401,3750,3560,3850,3560,266889,1002292352,00,0.00,N,2,185, 20250331,3565,3660,3660,3555,73401,263286915,00,0.00,N,5,-110, 20250328,3675,3655,3705,3600,110754,404490785,00,0.00,N,5,-25, 20250327,3700,3760,3820,3700,167325,626477273,00,0.00,N,5,-80, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 118df23578ec..25a49380d10e 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 +20250401,788,786,798,780,26364,20748289,00,0.00,N,2,2, 20250331,786,784,798,776,24400,19183405,00,0.00,N,5,-6, 20250328,792,806,806,790,24996,19907416,00,0.00,N,5,-15, 20250327,807,817,817,796,22670,18244392,00,0.00,N,5,-10, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 26277a6cd708..85874c807d54 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 +20250401,907,903,908,893,15517,13983205,00,0.00,N,5,-1, 20250331,908,910,910,900,4601,4168613,00,0.00,N,5,-2, 20250328,910,912,912,905,8093,7351693,00,0.00,N,5,-3, 20250327,913,912,916,905,14079,12826646,00,0.00,N,2,3, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index 6dec2f159565..08b5f1e09dd3 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 +20250401,1245,1187,1247,1187,248898,303162057,00,0.00,N,2,58, 20250331,1187,1219,1219,1181,293377,352142177,00,0.00,N,5,-45, 20250328,1232,1294,1297,1223,575699,714829382,00,0.00,N,5,-69, 20250327,1301,1338,1338,1287,614969,803172139,00,0.00,N,5,-37, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index 6d5441fb75af..02315e41a1de 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 +20250401,2085,2000,2090,2000,205752,422471430,00,0.00,N,2,85, 20250331,2000,2005,2035,1994,175523,351371968,00,0.00,N,5,-45, 20250328,2045,2080,2090,1999,208693,424198011,00,0.00,N,5,-45, 20250327,2090,2090,2110,2070,111277,231821435,00,0.00,N,3,0, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index 1435ba8db999..e0614486b20c 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 +20250401,79300,80600,81100,79000,123228,9861182350,00,0.00,N,5,-1700, 20250331,81000,83000,84400,79300,264180,21409803250,00,0.00,N,5,-4000, 20250328,85000,86000,86500,84000,78895,6697763300,00,0.00,N,5,-2000, 20250327,87000,86500,87700,84600,81135,7052214800,00,0.00,N,5,-600, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 1133e99a6d0d..6b2716616be1 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 +20250401,4000,3905,4002,3900,3426,13565917,00,0.00,N,2,100, 20250331,3900,4005,4005,3900,17259,67817039,00,0.00,N,5,-100, 20250328,4000,4000,4000,3960,2168,8620861,00,0.00,N,3,0, 20250327,4000,4020,4025,3905,4017,15931855,00,0.00,N,2,25, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index 1d731d944461..62356490b1e4 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 +20250401,2105,2100,2115,2070,16043,33658593,00,0.00,N,2,5, 20250331,2100,2135,2135,2030,10460,21899825,00,0.00,N,5,-35, 20250328,2135,2185,2185,2120,16192,34762105,00,0.00,N,5,-55, 20250327,2190,2195,2195,2170,9804,21410255,00,0.00,N,5,-5, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index 631797a89f42..e63657eaadf1 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 +20250401,7790,7880,7930,7700,29948,234192670,00,0.00,N,2,50, 20250331,7740,7860,7860,7660,11521,88834260,00,0.00,N,5,-120, 20250328,7860,7840,8060,7710,8722,67603500,00,0.00,N,2,20, 20250327,7840,7820,7860,7730,3423,26727835,00,0.00,N,5,-10, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index af5b5813597e..24f86950a10f 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 +20250401,254,255,257,251,219039,55543832,00,0.00,N,5,-1, 20250331,255,263,263,252,158335,40554370,00,0.00,N,5,-8, 20250328,263,267,275,253,184190,48786572,02,0.00,N,5,-4, 20250327,267,267,268,254,143757,37359972,00,0.00,N,3,0, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 33f7b5e04e01..c328bd2e5bab 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 +20250401,24350,24850,24900,24100,676776,16561317475,00,0.00,N,5,-50, 20250331,24400,24700,25100,23950,1012894,24685579625,00,0.00,N,5,-900, 20250328,25300,25350,25450,24400,650869,16138990375,00,0.00,N,3,0, 20250327,25300,26200,26250,25050,855732,21880541750,02,0.00,N,5,-1250, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index 66f8633df31e..68cea71976f2 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 +20250401,888,869,888,862,22530,19751051,00,0.00,N,2,30, 20250331,858,894,894,858,171636,150087931,00,0.00,N,5,-44, 20250328,902,904,909,894,92249,83055801,00,0.00,N,5,-1, 20250327,903,900,920,896,71756,64897912,00,0.00,N,5,-2, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index 38d8c77d6bbe..590db5a3ff6e 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 +20250401,2355,2330,2355,2320,10338,24078422,00,0.00,N,2,25, 20250331,2330,2350,2355,2315,14125,32910103,00,0.00,N,5,-20, 20250328,2350,2350,2385,2330,5937,13901053,00,0.00,N,3,0, 20250327,2350,2355,2385,2345,4154,9798770,00,0.00,N,5,-10, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index 9e753eb0b448..f45b82443779 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 +20250401,5100,4900,5100,4900,7345,36555275,00,0.00,N,2,200, 20250331,4900,4855,4995,4855,4842,23821845,00,0.00,N,5,-100, 20250328,5000,5060,5060,4990,2757,13821250,00,0.00,N,5,-90, 20250327,5090,5000,5110,4980,7204,36130420,00,0.00,N,2,40, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index baee13f7c46b..f6cbf024c6db 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 +20250401,20950,21300,21600,20600,285163,6027785700,00,0.00,N,2,300, 20250331,20650,19310,21050,19310,422042,8677043635,00,0.00,N,2,890, 20250328,19760,19850,20000,19020,470034,9193271160,00,0.00,N,5,-90, 20250327,19850,21050,21150,19800,423906,8541101300,00,0.00,N,5,-1150, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 6f0b6f0f8ed3..b5f2f3647fe8 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 +20250401,5680,4930,5900,4930,715502,4015259850,00,0.00,N,2,725, 20250331,4955,5170,5190,4955,119864,602503690,00,0.00,N,5,-265, 20250328,5220,5420,5470,5160,123963,653121205,00,0.00,N,5,-300, 20250327,5520,5880,5980,5310,571192,3251723265,00,0.00,N,5,-230, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index f8dff63bd7db..d67b7d094255 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 +20250401,3225,3180,3225,3180,80537,257961575,00,0.00,N,2,50, 20250331,3175,3240,3250,3150,134640,428748205,00,0.00,N,5,-70, 20250328,3245,3270,3270,3230,113692,369074301,02,0.00,N,5,-135, 20250327,3380,3380,3390,3350,77716,261748702,00,0.00,N,2,10, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 077658773d80..c3a1fa09db60 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 +20250401,1935,1820,1950,1820,529891,1011201095,00,0.00,N,2,118, 20250331,1817,1870,1883,1805,222735,407117203,00,0.00,N,5,-68, 20250328,1885,1984,1984,1880,363308,695820856,00,0.00,N,5,-99, 20250327,1984,1968,1990,1935,431463,850852460,00,0.00,N,2,15, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index 3548d1f9e016..83eb36a429d8 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 +20250401,33950,33450,34000,33300,3248,108887800,00,0.00,N,2,450, 20250331,33500,33200,33500,32750,934,30999700,00,0.00,N,2,250, 20250328,33250,33750,33750,33000,2308,76874550,00,0.00,N,5,-600, 20250327,33850,34000,34000,33400,1310,44211500,00,0.00,N,5,-150, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 51dd19fab208..92ddbc3b3bf7 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,109,109,109,109,0,0,00,0.00,Y,3,0, -20250328,109,109,109,109,0,0,00,0.00,Y,0,0, -20250327,109,109,109,109,0,0,00,0.00,Y,0,0, -20250326,109,109,109,109,0,0,00,0.00,Y,0,0, +20250401,109,109,109,109,0,0,00,0.00,Y,3,0, +20250331,109,109,109,109,0,0,00,0.00,Y,0,0, +20250328,109,109,109,109,0,0,00,0.00,N,0,0, +20250327,109,109,109,109,0,0,00,0.00,N,0,0, +20250326,109,109,109,109,0,0,00,0.00,N,0,0, 20250325,109,109,109,109,0,0,00,0.00,N,0,0, 20250324,109,109,109,109,0,0,00,0.00,N,0,0, 20250321,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index abcc3e09b534..9c89bfc67a0c 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 +20250401,59300,60100,60800,58900,52461,3128370800,00,0.00,N,5,-1300, 20250331,60600,62800,62900,60100,75308,4599354300,00,0.00,N,5,-2900, 20250328,63500,62200,63500,61500,69049,4327960750,02,0.00,N,5,-900, 20250327,64400,64300,65300,63900,67100,4352345950,00,0.00,N,2,300, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index f81352646f81..65993bcced93 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 +20250401,19980,19750,20050,19610,47870,949769785,00,0.00,N,2,240, 20250331,19740,19850,19900,19530,57929,1141724785,00,0.00,N,5,-190, 20250328,19930,20000,20000,19570,123076,2436864390,02,0.00,N,5,-1120, 20250327,21050,21400,21500,20950,269976,5712739100,00,0.00,N,5,-250, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index 7298df3286aa..18de774c626f 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 +20250401,7880,7790,7880,7760,5070,39622640,00,0.00,N,2,150, 20250331,7730,7950,7950,7640,34922,271810470,00,0.00,N,5,-270, 20250328,8000,8110,8110,7940,18614,148609275,00,0.00,N,5,-110, 20250327,8110,8160,8190,8070,16964,137338245,00,0.00,N,5,-70, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index e167f2111fd1..dc74dbe4f32f 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 +20250401,552,554,557,550,64311,35518329,00,0.00,N,5,-2, 20250331,554,558,559,524,110302,60881469,00,0.00,N,5,-4, 20250328,558,560,560,555,40520,22599837,00,0.00,N,5,-1, 20250327,559,563,564,558,39814,22330555,00,0.00,N,5,-4, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index d07df3adea0a..f623f98d6b81 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 +20250401,3530,3525,3600,3510,11821,42017955,00,0.00,N,2,5, 20250331,3525,3695,3730,3450,14283,51242151,00,0.00,N,5,-215, 20250328,3740,3625,3835,3520,33737,123762645,00,0.00,N,2,90, 20250327,3650,3730,3795,3605,15625,56842260,00,0.00,N,5,-80, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index 659a3cc372a4..a1c0fbee38e6 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 +20250401,997,960,1055,960,125027,123108518,00,0.00,N,2,37, 20250331,960,961,992,953,24004,23191227,00,0.00,N,5,-1, 20250328,961,1006,1006,960,49296,48334132,00,0.00,N,5,-17, 20250327,978,1029,1029,978,59977,59736485,00,0.00,N,5,-37, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index 4a5eaa1c5ec4..0443bd128f13 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 +20250401,5700,5620,5750,5550,10501,59580380,00,0.00,N,2,110, 20250331,5590,5730,5790,5590,40937,231077250,00,0.00,N,5,-200, 20250328,5790,5870,5900,5750,27535,159743140,00,0.00,N,5,-90, 20250327,5880,5910,5950,5870,17044,100549120,00,0.00,N,5,-20, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 4eb0940ad218..81d979faf075 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 +20250401,5630,5530,5640,5510,7907,44160730,00,0.00,N,2,10, 20250331,5620,5410,5620,5410,15878,87252100,00,0.00,N,3,0, 20250328,5620,5700,5700,5580,7103,39777340,00,0.00,N,5,-70, 20250327,5690,5720,5750,5670,5112,29105670,00,0.00,N,5,-70, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index ebe691f6220d..59fd3f695cb2 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 +20250401,8710,8640,8710,8590,6190,53459910,00,0.00,N,2,70, 20250331,8640,8770,8790,8550,9894,85075185,00,0.00,N,5,-130, 20250328,8770,8920,8920,8700,8297,72505960,00,0.00,N,5,-80, 20250327,8850,8930,8930,8810,9488,83929170,00,0.00,N,5,-60, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 746d09d96733..45c005619900 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 +20250401,25400,25300,25650,25150,7261,184188800,00,0.00,N,2,150, 20250331,25250,25350,25450,25000,17849,449387350,00,0.00,N,5,-150, 20250328,25400,25600,25600,25200,20781,527163750,00,0.00,N,5,-200, 20250327,25600,25500,25650,25400,8811,224921175,00,0.00,N,3,0, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index 5d890300e901..e8cea480b834 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 +20250401,1245,1220,1248,1206,99836,122951196,00,0.00,N,2,25, 20250331,1220,1256,1265,1220,94524,117238272,00,0.00,N,5,-36, 20250328,1256,1262,1265,1240,45868,57509089,00,0.00,N,5,-6, 20250327,1262,1263,1270,1250,54490,68528268,00,0.00,N,5,-1, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index ed8ab43131b2..7209eb87f918 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 +20250401,11600,12500,12700,11520,1292419,15615895905,00,0.00,N,2,230, 20250331,11370,11800,13290,11370,5133061,65152067620,00,0.00,N,2,170, 20250328,11200,11400,11420,11150,81167,912824895,00,0.00,N,5,-220, 20250327,11420,11300,11590,11230,164947,1879753525,00,0.00,N,2,130, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index c68a4c485862..0d8d5530dd9a 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 +20250401,1942,1808,1968,1808,70970,136980580,00,0.00,N,2,134, 20250331,1808,1865,1865,1705,3861,7078777,00,0.00,N,5,-57, 20250328,1865,1865,1882,1858,4418,8249706,00,0.00,N,3,0, 20250327,1865,1987,2015,1864,43385,82993062,00,0.00,N,5,-65, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 7e66682b2401..df3c9c586c28 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 +20250401,11420,11950,11950,11420,8588,100854960,00,0.00,N,5,-530, 20250331,11950,12140,12140,11750,3512,41701050,00,0.00,N,5,-130, 20250328,12080,12080,12080,11940,1997,23949290,00,0.00,N,2,10, 20250327,12070,12080,12140,12000,1420,17117350,00,0.00,N,5,-50, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index a648476951b4..deb4b2f32570 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 +20250401,14590,14220,14590,14220,1325756,19204206650,00,0.00,N,2,370, 20250331,14220,14420,14430,14210,1459126,20835432745,00,0.00,N,5,-320, 20250328,14540,14490,14640,14450,2133885,31008614585,02,0.00,N,5,-970, 20250327,15510,15660,15670,15450,1742208,27058558710,00,0.00,N,5,-140, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index e3ffe63a0440..48e189162e31 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 +20250401,3305,3365,3365,3275,116785,386462662,00,0.00,N,2,30, 20250331,3275,3205,3310,3185,124274,404174768,00,0.00,N,5,-60, 20250328,3335,3260,3390,3200,229166,755312099,00,0.00,N,2,75, 20250327,3260,3355,3390,3235,358198,1183400548,00,0.00,N,5,-95, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index 0b5b49bc9a86..97df539495c3 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 +20250401,10090,9650,11070,9600,8368166,87905574720,00,0.00,N,2,370, 20250331,9720,8880,11200,8650,9071696,93590251395,02,0.00,N,2,730, 20250328,8990,8680,9200,8560,509227,4552072775,00,0.00,N,2,310, 20250327,8680,8620,9280,8620,897644,8087299880,00,0.00,N,2,60, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 7a1dd30b5e45..90c8aaab4b96 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 +20250401,2185,2160,2260,2160,682395,1497974547,00,0.00,N,2,35, 20250331,2150,2110,2210,2110,552979,1193884875,00,0.00,N,5,-20, 20250328,2170,2210,2225,2150,655935,1430517137,00,0.00,N,5,-55, 20250327,2225,2225,2275,2190,726063,1616778974,00,0.00,N,5,-45, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index 887c416ba212..69aaab47a235 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 +20250401,1826,1801,1899,1793,21335,38830378,00,0.00,N,2,25, 20250331,1801,1810,1810,1777,9264,16646759,00,0.00,N,2,1, 20250328,1800,1810,1810,1780,13385,24263862,00,0.00,N,3,0, 20250327,1800,1790,1808,1790,7592,13609084,00,0.00,N,2,10, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 531c2346de1c..fc98c867d0a0 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,899,899,899,899,0,0,00,0.00,Y,3,0, -20250328,899,899,899,899,0,0,00,0.00,Y,0,0, -20250327,899,899,899,899,0,0,00,0.00,Y,0,0, -20250326,899,899,899,899,0,0,00,0.00,Y,0,0, +20250401,899,899,899,899,0,0,00,0.00,Y,3,0, +20250331,899,899,899,899,0,0,00,0.00,Y,0,0, +20250328,899,899,899,899,0,0,00,0.00,N,0,0, +20250327,899,899,899,899,0,0,00,0.00,N,0,0, +20250326,899,899,899,899,0,0,00,0.00,N,0,0, 20250325,899,899,899,899,0,0,00,0.00,N,0,0, 20250324,899,899,899,899,0,0,00,0.00,N,0,0, 20250321,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 7131ca787e01..071de100f4cd 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 +20250401,8060,7420,8250,7340,129798,1038154055,00,0.00,N,2,640, 20250331,7420,7890,8200,7260,80091,619056260,00,0.00,N,5,-580, 20250328,8000,8150,8260,7660,45414,356267070,00,0.00,N,5,-150, 20250327,8150,7900,8220,7630,47650,380775190,00,0.00,N,2,250, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 8da19bf58c80..4f847be4e165 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 +20250401,1922,1877,1937,1867,452843,861119536,00,0.00,N,2,46, 20250331,1876,1915,1929,1859,593394,1120541583,00,0.00,N,5,-77, 20250328,1953,2035,2045,1950,1190941,2344100180,00,0.00,N,5,-102, 20250327,2055,2170,2195,2050,1590766,3360742371,00,0.00,N,5,-110, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index 0342a8a0e4d9..e263ceee89d2 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 +20250401,2030,2025,2100,2025,340586,701899319,00,0.00,N,2,25, 20250331,2005,2010,2035,1990,560826,1124731451,00,0.00,N,5,-50, 20250328,2055,2155,2195,2030,819484,1695784229,00,0.00,N,5,-85, 20250327,2140,2130,2190,2065,739563,1578331261,00,0.00,N,2,60, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 626a957066b3..a5420d659666 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 +20250401,4045,4000,4045,3960,42897,172135516,00,0.00,N,2,50, 20250331,3995,4005,4035,3925,95314,377999202,00,0.00,N,5,-70, 20250328,4065,4100,4125,4010,61547,249634152,00,0.00,N,5,-65, 20250327,4130,4160,4160,4110,26034,107480190,00,0.00,N,5,-35, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index 96775edf33c7..ce54992c57b3 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 +20250401,892,880,893,860,62517,55010440,00,0.00,N,2,11, 20250331,881,897,898,840,164624,140131967,00,0.00,N,5,-17, 20250328,898,918,918,889,85962,77067866,00,0.00,N,5,-22, 20250327,920,935,935,918,55132,50836716,00,0.00,N,5,-15, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index dfce976533f7..74d6028dc5e0 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 +20250401,2780,2680,2870,2680,42412,117321355,00,0.00,N,2,105, 20250331,2675,2740,2755,2665,56781,152986873,00,0.00,N,5,-80, 20250328,2755,2885,2885,2755,119543,332219499,00,0.00,N,5,-145, 20250327,2900,2970,2975,2880,105548,307801238,00,0.00,N,5,-70, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 5cc0ce1722fa..141bbd52ada7 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 +20250401,1906,1941,2165,1870,16773438,33802116971,00,0.00,N,2,112, 20250331,1794,1793,2230,1711,11282896,22803173722,00,0.00,N,3,0, 20250328,1794,1794,1810,1761,48073,85698003,00,0.00,N,3,0, 20250327,1794,1812,1818,1781,24407,43792486,00,0.00,N,5,-18, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index a62bfd1186a5..8f8ce19507f7 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 +20250401,5740,5350,5780,5350,736418,4143294075,00,0.00,N,2,420, 20250331,5320,5750,5780,5280,547293,2982445200,00,0.00,N,5,-520, 20250328,5840,5860,6110,5700,1287346,7564342530,00,0.00,N,2,110, 20250327,5730,6160,6280,5730,3181491,19023039995,00,0.00,N,5,-710, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index 7b14ec228e8c..51de23ad5fcd 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 +20250401,3995,3890,4610,3890,981326,4222972026,00,0.00,N,2,105, 20250331,3890,3975,3980,3875,33762,131958246,00,0.00,N,5,-110, 20250328,4000,4055,4055,3995,11666,46805986,00,0.00,N,5,-25, 20250327,4025,4080,4080,3995,11494,46350769,00,0.00,N,5,-40, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index 54d8de194bee..0e99ff6c6ba8 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 +20250401,42850,43200,43200,42650,12848,549493125,00,0.00,N,3,0, 20250331,42850,43100,43350,42800,3702,159181125,00,0.00,N,5,-550, 20250328,43400,43700,43700,43200,5032,218155175,00,0.00,N,5,-200, 20250327,43600,43750,43750,43400,1725,75138150,00,0.00,N,3,0, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index b7bda8ce21d1..f9157ac5b01e 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 +20250401,6600,7000,7200,6530,2734938,18466598260,00,0.00,N,5,-340, 20250331,6940,7120,7310,6870,1447457,10147308485,00,0.00,N,5,-390, 20250328,7330,7570,7630,7300,1027159,7606974685,00,0.00,N,5,-320, 20250327,7650,7350,7800,7270,2008001,15201096720,00,0.00,N,2,210, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 0939a934c810..bc14411a46cf 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 +20250401,684,664,688,663,117874,80025594,00,0.00,N,2,20, 20250331,664,684,684,656,182878,121310280,00,0.00,N,5,-20, 20250328,684,685,692,671,144727,98534972,00,0.00,N,5,-1, 20250327,685,683,694,670,237555,161562857,00,0.00,N,5,-4, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 04043ba39724..c8dfb10cec1e 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 +20250401,3080,3100,3105,3050,9484,29111267,00,0.00,N,2,35, 20250331,3045,3135,3135,3045,18392,56322647,00,0.00,N,5,-90, 20250328,3135,3135,3150,3100,3288,10276175,00,0.00,N,5,-15, 20250327,3150,3160,3160,3115,7808,24499495,00,0.00,N,5,-10, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index 10e10ea2368f..15b77b314000 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 +20250401,66700,66700,67600,65700,42174,2808889600,00,0.00,N,5,-200, 20250331,66900,67100,68100,65500,40054,2690879300,00,0.00,N,5,-1100, 20250328,68000,69000,69300,67500,30695,2088504650,00,0.00,N,5,-1700, 20250327,69700,70900,71900,69600,28539,2009774500,00,0.00,N,5,-2400, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index f84a89d19055..8b6f70b66d1c 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 +20250401,3465,3140,3565,3140,647013,2219316521,00,0.00,N,2,335, 20250331,3130,3220,3350,3130,233478,746539448,00,0.00,N,5,-220, 20250328,3350,3385,3415,3320,100223,334936037,00,0.00,N,5,-55, 20250327,3405,3450,3530,3345,165980,573108890,00,0.00,N,5,-70, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index f0c2edb2a0ef..1ad72bd86f98 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 +20250401,782,763,787,763,325057,252777063,00,0.00,N,2,19, 20250331,763,774,774,740,312497,238128353,00,0.00,N,5,-11, 20250328,774,794,794,771,337257,262167860,00,0.00,N,5,-20, 20250327,794,790,795,782,143401,113203334,00,0.00,N,2,1, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index d98ee9802189..b74f7f11eba3 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 +20250401,5150,4460,5350,4460,756428,3768429634,00,0.00,N,2,690, 20250331,4460,4595,4595,4225,140976,627797994,00,0.00,N,5,-140, 20250328,4600,5400,5670,4215,1228843,6173033901,00,0.00,N,2,25, 20250327,4575,3580,4575,3575,1175597,5056486022,00,0.00,N,1,1055, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index eee0231827b1..f88b25905f6c 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 +20250401,884,806,905,800,1325372,1149057567,00,0.00,N,2,78, 20250331,806,837,837,800,543815,439422799,00,0.00,N,5,-34, 20250328,840,871,880,801,739943,625939678,00,0.00,N,5,-30, 20250327,870,875,892,854,1549994,1360065240,00,0.00,N,2,20, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index 2178db320227..5b9628d429ba 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 +20250401,7670,7510,7770,7510,8410,64082020,00,0.00,N,2,160, 20250331,7510,7700,7750,7510,16175,122440200,00,0.00,N,5,-180, 20250328,7690,7650,7820,7650,21855,168171800,00,0.00,N,5,-120, 20250327,7810,7830,7920,7780,10770,84217960,00,0.00,N,5,-40, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 83dbb7442026..e87965b76cb9 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 +20250401,4645,4750,4780,4565,1112025,5208042938,00,0.00,N,5,-85, 20250331,4730,5050,5110,4650,1678418,8177088034,00,0.00,N,5,-450, 20250328,5180,5390,5420,5070,3700443,19357669235,00,0.00,N,5,-440, 20250327,5620,5890,5950,5530,5437405,30945718355,00,0.00,N,5,-310, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index f8429f1ee744..8838cd231e51 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 +20250401,6180,6260,6300,5780,193868,1193095795,00,0.00,N,5,-30, 20250331,6210,6460,6460,6190,363369,2286168160,00,0.00,N,5,-310, 20250328,6520,6370,7060,6270,3644460,24636229250,00,0.00,N,2,110, 20250327,6410,6290,6550,6270,260212,1669285445,00,0.00,N,2,130, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 1e5ddf67511c..9664d23e0b81 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 +20250401,6120,6300,6300,5800,59249,360973945,00,0.00,N,2,320, 20250331,5800,5920,5920,5720,21491,128485480,00,0.00,N,5,-130, 20250328,5930,5960,5980,5820,9100,53577460,00,0.00,N,5,-60, 20250327,5990,6250,6250,5980,19881,120307810,00,0.00,N,5,-210, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index f922063cbe85..39f2a8035029 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 +20250401,3005,2925,3080,2920,1210545,3620191257,00,0.00,N,2,45, 20250331,2960,2770,3045,2755,1243107,3659266774,00,0.00,N,2,125, 20250328,2835,2950,2970,2800,689589,1970979695,00,0.00,N,5,-140, 20250327,2975,2990,3095,2965,1041283,3150213638,00,0.00,N,5,-30, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index bbe99e1ed988..4d74648fb37b 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 +20250401,1775,1738,1777,1738,8565,15075095,00,0.00,N,2,48, 20250331,1727,1731,1731,1715,11475,19793565,00,0.00,N,5,-4, 20250328,1731,1760,1795,1718,8601,15095679,00,0.00,N,5,-28, 20250327,1759,1781,1795,1745,5093,9028684,00,0.00,N,5,-22, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index 0e73c8aa3ecd..3c524bf9e473 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 +20250401,8410,8450,8700,8320,110601,935861480,00,0.00,N,5,-10, 20250331,8420,8840,8860,8340,144399,1228555015,00,0.00,N,5,-460, 20250328,8880,9210,9270,8880,121301,1094192685,00,0.00,N,5,-430, 20250327,9310,9500,9570,9300,55993,526726965,00,0.00,N,5,-380, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index 56f5b7b197a4..dc74fc99c345 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 +20250401,61100,47300,61100,46250,1207054,70439316050,00,0.00,N,1,14100, 20250331,47000,47000,50700,45150,433091,20797526025,00,0.00,N,5,-2000, 20250328,49000,53100,54200,48000,731524,37163395425,00,0.00,N,5,-5700, 20250327,54700,57200,62500,54000,2441807,143368259850,00,0.00,N,2,4000, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index 368ea51d7271..4c56f376eeba 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 +20250401,5730,5540,5770,5430,875141,4922575865,00,0.00,N,2,470, 20250331,5260,5400,5420,5240,393537,2089573085,00,0.00,N,5,-240, 20250328,5500,5640,5640,5460,326800,1801937210,00,0.00,N,5,-150, 20250327,5650,5720,5800,5640,265922,1518357040,00,0.00,N,5,-50, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index e8e1e8ef81b0..529b7090d3fe 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 +20250401,1940,1888,1940,1816,81323,154124288,00,0.00,N,2,189, 20250331,1751,1876,1876,1750,20607,37639697,00,0.00,N,5,-125, 20250328,1876,1875,1904,1868,9928,18678986,00,0.00,N,5,-2, 20250327,1878,1862,1959,1849,29900,56907878,00,0.00,N,2,16, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index c7239fa8bd44..44418c61df4e 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 +20250401,6650,6490,6720,6440,80406,531041205,00,0.00,N,2,140, 20250331,6510,6630,6630,6410,94247,612511700,00,0.00,N,5,-170, 20250328,6680,6530,6800,6530,190235,1271124425,00,0.00,N,2,200, 20250327,6480,6440,6700,6430,88159,580799740,00,0.00,N,2,40, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index dceae6d5293c..b41f0604031a 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 +20250401,9000,8600,9040,8600,161837,1437256035,00,0.00,N,2,450, 20250331,8550,9100,9950,8330,345263,3047801800,00,0.00,N,5,-580, 20250328,9130,9560,9610,9030,222107,2077748245,00,0.00,N,5,-310, 20250327,9440,8780,9590,8650,434102,4036875825,00,0.00,N,2,640, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 0002a074ac16..fbc48861ed52 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 +20250401,1872,1838,1873,1812,17163,31511866,00,0.00,N,2,34, 20250331,1838,1860,1860,1838,18042,33281150,00,0.00,N,5,-22, 20250328,1860,1861,1862,1854,5958,11069589,00,0.00,N,5,-2, 20250327,1862,1856,1894,1856,7659,14319185,00,0.00,N,2,6, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index fadc10e8875f..641b35ae556c 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 +20250401,2330,2250,2350,2250,79828,182952775,00,0.00,N,2,50, 20250331,2280,2330,2415,2245,49746,113699115,00,0.00,N,5,-50, 20250328,2330,2345,2365,2320,35321,82469455,00,0.00,N,5,-35, 20250327,2365,2450,2450,2355,150796,359022297,00,0.00,N,5,-85, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index 179c56bea9b4..baba0a7b69cf 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 +20250401,25700,26900,27000,25600,124642,3239331175,00,0.00,N,5,-950, 20250331,26650,27900,27900,25550,143522,3803565475,00,0.00,N,5,-1550, 20250328,28200,27650,28200,27200,83761,2331715500,00,0.00,N,2,800, 20250327,27400,28900,29000,27400,113227,3187970250,00,0.00,N,5,-1500, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index 2d6d9f315eb3..5c38ec09b07c 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 +20250401,220,208,224,208,254031,54837646,00,0.00,N,2,9, 20250331,211,208,217,206,292270,62025221,00,0.00,N,5,-4, 20250328,215,206,218,206,168742,36270590,00,0.00,N,3,0, 20250327,215,207,220,203,506014,107089616,00,0.00,N,2,5, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index c498905c5a4a..91247cdb63ff 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 +20250401,2300,2230,2305,2230,163361,372226343,00,0.00,N,2,90, 20250331,2210,2295,2295,2210,215239,479976695,00,0.00,N,5,-85, 20250328,2295,2365,2365,2275,116871,269709112,00,0.00,N,5,-55, 20250327,2350,2360,2375,2310,124793,292638246,00,0.00,N,3,0, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 5ebdfa0bfd01..8a75e9ccd0e9 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 +20250401,2100,2050,2120,2050,375609,785739058,00,0.00,N,2,50, 20250331,2050,1995,2060,1990,550099,1120629942,00,0.00,N,2,10, 20250328,2040,2100,2110,2030,651551,1338413921,00,0.00,N,5,-85, 20250327,2125,2140,2160,2082,527041,1116573148,00,0.00,N,5,-15, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 2526a987ada3..3a98a0ca4a59 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 +20250401,3415,3400,3445,3390,26845,91373374,00,0.00,N,2,15, 20250331,3400,3450,3450,3370,25272,85823990,00,0.00,N,5,-50, 20250328,3450,3460,3465,3430,19042,65587585,00,0.00,N,5,-5, 20250327,3455,3460,3465,3435,25299,87297164,00,0.00,N,5,-5, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index 273fadfb53f9..88e984839cdc 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 +20250401,1116,1062,1135,1062,528757,576371850,00,0.00,N,2,49, 20250331,1067,1107,1110,1067,480584,521463610,00,0.00,N,5,-57, 20250328,1124,1162,1167,1121,427764,485928866,00,0.00,N,5,-38, 20250327,1162,1174,1208,1152,476083,557169878,00,0.00,N,5,-13, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index 6fea69b73045..98c8437c7682 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 +20250401,1180,1163,1196,1163,238426,282263450,00,0.00,N,2,17, 20250331,1163,1181,1191,1155,247651,288912678,00,0.00,N,5,-36, 20250328,1199,1193,1207,1180,180701,214766773,00,0.00,N,2,1, 20250327,1198,1214,1216,1192,201696,242986125,00,0.00,N,5,-13, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index f662ab5ce5f6..8efc73379cbd 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 +20250401,865,857,889,856,73261,63472731,00,0.00,N,2,7, 20250331,858,889,889,856,136321,118175630,00,0.00,N,5,-27, 20250328,885,891,891,885,62467,55397447,00,0.00,N,5,-5, 20250327,890,889,892,889,53704,47783952,00,0.00,N,2,1, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index 7f9bab9e5e40..40882d5a7ee5 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 +20250401,1883,1661,1915,1661,1646220,3044719374,00,0.00,N,2,221, 20250331,1662,1707,1715,1640,356145,594345677,00,0.00,N,5,-77, 20250328,1739,1814,1830,1739,375388,664777864,00,0.00,N,5,-73, 20250327,1812,1823,1920,1812,1004654,1878823965,00,0.00,N,5,-11, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 7201837d77c5..74066783e1fa 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 +20250401,774,778,779,770,34119,26376211,00,0.00,N,2,4, 20250331,770,751,786,751,70398,53846469,00,0.00,N,5,-15, 20250328,785,795,795,778,60498,47369646,00,0.00,N,5,-8, 20250327,793,800,808,791,61503,48902880,00,0.00,N,5,-7, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index 0dcf4f234005..6cd229108953 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 +20250401,20350,19820,20350,19360,1099239,21908100520,00,0.00,N,2,570, 20250331,19780,19540,19780,19220,1210914,23652584700,00,0.00,N,5,-90, 20250328,19870,19810,19870,19410,805573,15796479565,00,0.00,N,5,-10, 20250327,19880,20150,20400,19860,793407,15898035285,00,0.00,N,5,-570, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index 0257aeca4ef5..ffb3bcf3f990 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 +20250401,2310,2165,2380,2085,360389,810909365,00,0.00,N,2,160, 20250331,2150,2005,2150,1960,52142,106302829,00,0.00,N,2,145, 20250328,2005,2125,2145,1980,51311,103508276,00,0.00,N,5,-120, 20250327,2125,2240,2240,2100,40035,86033480,00,0.00,N,5,-85, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 5135fe1aaf19..475d7270c3cb 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 +20250401,13130,13000,13200,12920,3846,50339040,00,0.00,N,2,200, 20250331,12930,13010,13130,12820,14522,188600780,00,0.00,N,5,-110, 20250328,13040,13340,13340,12980,15271,199679740,00,0.00,N,5,-170, 20250327,13210,13300,13520,13210,30703,410016945,00,0.00,N,5,-90, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index e70fc50e61f7..facee171a602 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 +20250401,119200,117100,121000,117100,215787,25798761300,00,0.00,N,2,2300, 20250331,116900,118100,118700,116300,353978,41423400600,00,0.00,N,5,-3000, 20250328,119900,123500,123600,119000,229119,27464269800,00,0.00,N,5,-4100, 20250327,124000,123000,124700,122600,150294,18625970850,00,0.00,N,5,-300, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index b363b5603b88..cf284ac6d18c 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 +20250401,58000,56900,58500,56100,691325,39797804150,00,0.00,N,2,2900, 20250331,55100,55000,56200,54000,1106461,60740815550,00,0.00,N,5,-2100, 20250328,57200,60000,60100,56900,1223757,70861633650,00,0.00,N,5,-1400, 20250327,58600,55200,59400,55100,1635762,94362581400,00,0.00,N,2,3400, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index e6d5660c0e40..6b35b541c816 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 +20250401,3415,3375,3470,3375,915370,3140558908,00,0.00,N,2,40, 20250331,3375,3330,3415,3300,1617679,5443728189,00,0.00,N,3,0, 20250328,3375,3450,3500,3350,1024335,3478999353,00,0.00,N,5,-90, 20250327,3465,3470,3510,3450,629414,2190722507,00,0.00,N,5,-25, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index ecc9ec9f9d7b..dd195f283e95 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 +20250401,18200,17330,18250,17330,6592,118131000,02,0.00,N,2,460, 20250331,17740,17830,17830,17300,6961,122152430,00,0.00,N,5,-100, 20250328,17840,18100,18100,17730,2739,48913980,00,0.00,N,5,-260, 20250327,18100,18030,18340,17960,5473,99603400,00,0.00,N,2,50, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 62f16174cea6..be7f4221ce9f 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 +20250401,2155,2130,2180,2080,67451,144748965,00,0.00,N,2,50, 20250331,2105,2160,2190,2060,277737,588828624,00,0.00,N,5,-90, 20250328,2195,2155,2255,2130,228362,503123225,00,0.00,N,3,0, 20250327,2195,2265,2270,2195,104243,230439371,00,0.00,N,5,-75, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 5c1c62a6e9b4..c4920413359b 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 +20250401,38150,37200,38150,37200,5257,198323625,00,0.00,N,2,550, 20250331,37600,37550,37950,37200,11034,414094450,00,0.00,N,5,-150, 20250328,37750,38200,38350,37700,4786,181025375,00,0.00,N,5,-450, 20250327,38200,39050,39050,36200,6679,257019550,00,0.00,N,5,-900, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index bd46cc551a7e..4b42d34d00f0 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 +20250401,40150,39900,40300,39500,68151,2727891450,00,0.00,N,2,100, 20250331,40050,40450,40450,39700,97606,3896892175,00,0.00,N,5,-500, 20250328,40550,40650,40850,40250,44843,1812961000,00,0.00,N,5,-100, 20250327,40650,40950,41100,40600,75197,3065470675,00,0.00,N,5,-450, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index 043c5d994cf1..ad3d78778f0b 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 +20250401,8890,8880,8890,8880,8455,75080830,00,0.00,N,2,10, 20250331,8880,8870,8890,8870,59194,525509100,00,0.00,N,2,10, 20250328,8870,8880,8890,8870,35726,316990350,00,0.00,N,3,0, 20250327,8870,8880,8890,8870,16455,145982140,00,0.00,N,3,0, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index e0a0e9477503..8b4bde847381 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 +20250401,18100,17960,18160,17780,229949,4146865115,00,0.00,N,2,80, 20250331,18020,17900,18040,17780,267092,4787440730,00,0.00,N,2,60, 20250328,17960,18040,18050,17820,112174,2008161090,00,0.00,N,2,10, 20250327,17950,17770,18000,17770,117772,2110689770,00,0.00,N,2,40, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index ae70437d6e1d..747a59f8900c 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 +20250401,12200,11660,12240,11650,39530,476168550,00,0.00,N,2,540, 20250331,11660,11750,11870,11590,56068,660508195,00,0.00,N,5,-240, 20250328,11900,12280,12280,11800,47132,562401910,02,0.00,N,5,-380, 20250327,12280,12340,12450,12210,27877,343289760,00,0.00,N,5,-90, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 5faf8495a0e9..8dec881752ec 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 +20250401,48700,49800,50000,48700,331877,16349061831,00,0.00,N,5,-900, 20250331,49600,49300,49800,48850,296509,14666171127,00,0.00,N,5,-250, 20250328,49850,49650,50000,49400,195671,9769484057,05,0.00,N,3,0, 20250327,49850,49450,50600,49450,261841,13218675557,00,0.00,N,2,50, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index 84c343f25fc2..eac95b711765 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 +20250401,3050,3360,3440,3050,340865,1073380679,00,0.00,N,5,-435, 20250331,3485,3450,3640,3355,532176,1882965538,00,0.00,N,2,15, 20250328,3470,3490,3610,3355,601405,2132018120,00,0.00,N,2,25, 20250327,3445,3340,3495,3300,419716,1443280828,00,0.00,N,2,145, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 12b250a784a3..856c0c0ae701 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,973,973,973,973,0,0,00,0.00,Y,3,0, -20250328,973,973,973,973,0,0,00,0.00,Y,0,0, -20250327,973,973,973,973,0,0,00,0.00,Y,0,0, -20250326,973,973,973,973,0,0,00,0.00,Y,0,0, +20250401,973,973,973,973,0,0,00,0.00,Y,3,0, +20250331,973,973,973,973,0,0,00,0.00,Y,0,0, +20250328,973,973,973,973,0,0,00,0.00,N,0,0, +20250327,973,973,973,973,0,0,00,0.00,N,0,0, +20250326,973,973,973,973,0,0,00,0.00,N,0,0, 20250325,973,973,973,973,0,0,00,0.00,N,0,0, 20250324,973,973,973,973,0,0,00,0.00,N,0,0, 20250321,973,991,999,923,238813,226863054,00,0.00,N,5,-18, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index bfcdb158ae3b..d79e602739f4 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 +20250401,18480,18300,18720,18030,160083,2956734990,00,0.00,N,2,350, 20250331,18130,18350,18650,18000,155461,2833615950,00,0.00,N,5,-560, 20250328,18690,19350,19350,18610,164174,3085228655,00,0.00,N,5,-450, 20250327,19140,19300,19530,19130,100543,1939131850,00,0.00,N,5,-420, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index 6023be36f3b2..7976efb753cc 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 +20250401,3825,3830,3930,3805,1973188,7623569097,00,0.00,N,2,40, 20250331,3785,3745,3900,3745,2494026,9521553084,00,0.00,N,5,-65, 20250328,3850,4120,4130,3835,2442669,9569299409,00,0.00,N,5,-270, 20250327,4120,4050,4250,4050,1778197,7355958210,00,0.00,N,5,-55, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index daf1cf70bed6..181c9523b162 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 +20250401,5820,5810,5850,5770,100077,580375770,00,0.00,N,2,30, 20250331,5790,5850,5930,5770,126344,736188620,00,0.00,N,5,-170, 20250328,5960,6080,6100,5850,287270,1698613295,00,0.00,N,5,-120, 20250327,6080,6220,6250,6030,653167,3994558850,02,0.00,N,5,-600, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index 9edc5d88e290..8583aef852dd 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 +20250401,4955,4725,4965,4725,16284,78758720,00,0.00,N,2,230, 20250331,4725,4770,4985,4715,12904,61619340,00,0.00,N,5,-205, 20250328,4930,4915,4940,4810,5033,24511247,00,0.00,N,5,-10, 20250327,4940,4925,4970,4910,6830,33665180,00,0.00,N,2,30, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index 23b00a64d6b5..4c31e2032a4a 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 +20250401,8920,9020,9640,8730,675127,6180313225,00,0.00,N,5,-290, 20250331,9210,9780,10680,9020,2483828,25010025570,00,0.00,N,2,110, 20250328,9100,9510,10060,8950,858574,8324677190,00,0.00,N,5,-410, 20250327,9510,9690,9720,9510,125359,1203653510,00,0.00,N,5,-60, diff --git a/031210/day/candle-day-250.csv b/031210/day/candle-day-250.csv index 6b62851d2cf9..5c310a1d68dc 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 +20250401,34250,34100,34600,33900,340965,11624067350,00,0.00,N,2,300, 20250331,33950,34150,35250,33750,497398,17050289825,00,0.00,N,5,-800, 20250328,34750,34100,35200,33650,596667,20574723350,00,0.00,N,2,950, 20250327,33800,34400,34700,33500,326521,11125277575,00,0.00,N,5,-400, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 6572d89adb36..083160e593f1 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 +20250401,1600,1531,1600,1531,39224,61075949,00,0.00,N,2,50, 20250331,1550,1641,1641,1550,59442,93207524,00,0.00,N,5,-90, 20250328,1640,1645,1649,1616,25843,42212466,00,0.00,N,3,0, 20250327,1640,1642,1653,1629,29986,49271729,00,0.00,N,2,5, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 0c052c0b3e06..0abbf855483c 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 +20250401,2700,2660,2740,2660,113365,306305700,00,0.00,N,2,25, 20250331,2675,2655,2690,2630,218084,580654214,00,0.00,N,5,-10, 20250328,2685,2745,2745,2680,243399,655204029,00,0.00,N,5,-45, 20250327,2730,2785,2785,2725,179558,493468803,00,0.00,N,5,-60, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index d4435ed6d27e..b61203769c28 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 +20250401,9840,9480,9850,9450,216394,2101271715,00,0.00,N,2,380, 20250331,9460,9870,9890,9380,247111,2354436910,00,0.00,N,5,-500, 20250328,9960,10080,10170,9860,187635,1865426190,02,0.00,N,5,-310, 20250327,10270,10140,10390,10140,102243,1052078355,00,0.00,N,5,-70, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index ab7b878a5bee..02f7e0f06f10 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 +20250401,29900,29200,30100,29200,11584,343629300,00,0.00,N,2,500, 20250331,29400,30000,31000,29250,20140,595115325,02,0.00,N,5,-1600, 20250328,31000,31200,31200,30400,18062,553544975,00,0.00,N,5,-200, 20250327,31200,31400,31750,31200,12226,382971750,00,0.00,N,5,-250, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index 77336619c9ab..390fd9326a2b 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 +20250401,1087,1068,1088,1043,262670,285978384,00,0.00,N,2,7, 20250331,1080,1079,1080,1030,69261,72290681,00,0.00,N,3,0, 20250328,1080,1087,1087,1070,16014,17198220,00,0.00,N,5,-18, 20250327,1098,1102,1102,1070,28916,31303095,00,0.00,N,5,-5, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index 656805ee252a..0fa386a41f9b 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 +20250401,587,580,592,576,123987,72863650,00,0.00,N,2,7, 20250331,580,570,594,566,234935,136682578,00,0.00,N,2,5, 20250328,575,575,586,568,112705,65040267,00,0.00,N,3,0, 20250327,575,575,580,568,103229,59057389,00,0.00,N,2,1, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index fef486f93acb..3f1e0854e5aa 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 +20250401,1257,1355,1355,1220,311639,392430646,00,0.00,N,5,-83, 20250331,1340,1280,1547,1279,809527,1143059305,00,0.00,N,2,37, 20250328,1303,1192,1355,1180,731761,952096780,00,0.00,N,2,111, 20250327,1192,1236,1239,1189,130233,158417370,00,0.00,N,5,-44, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index 4c585d645e98..161eb149e007 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 +20250401,37400,35650,37500,35050,198229,7282478400,00,0.00,N,2,2450, 20250331,34950,36500,37100,34500,254785,9009553950,00,0.00,N,5,-2900, 20250328,37850,39500,39550,37450,157249,5977674625,00,0.00,N,5,-1750, 20250327,39600,39850,40550,39450,113888,4537735875,00,0.00,N,5,-1450, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index 64077ed326d8..757e4fd58c3b 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 +20250401,1394,1310,1399,1303,208995,283091557,00,0.00,N,2,84, 20250331,1310,1285,1371,1256,129667,167466338,00,0.00,N,2,25, 20250328,1285,1325,1384,1279,64084,84851932,00,0.00,N,5,-39, 20250327,1324,1320,1358,1304,57282,76410949,00,0.00,N,2,19, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index 98ca556140d6..29dfc720a60a 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 +20250401,11460,11450,11500,11260,47654,543574635,00,0.00,N,2,180, 20250331,11280,11350,11450,11060,72809,821861680,00,0.00,N,5,-70, 20250328,11350,11590,11590,11300,80622,918028050,00,0.00,N,5,-100, 20250327,11450,11470,11590,11400,40324,462958505,00,0.00,N,5,-140, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index cdc77d88444f..a665280e1d75 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 +20250401,1988,1799,2080,1732,357729,705322225,00,0.00,N,2,229, 20250331,1759,1870,1870,1707,185135,328096468,00,0.00,N,5,-120, 20250328,1879,1930,1940,1864,63551,119627537,00,0.00,N,5,-51, 20250327,1930,1928,1978,1902,77136,149553320,00,0.00,N,2,28, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 1994340e2792..5b3464959ea7 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 +20250401,14790,14310,15200,14310,13715,199814470,00,0.00,N,2,340, 20250331,14450,14200,14640,14200,9273,133962500,00,0.00,N,5,-80, 20250328,14530,14850,14850,14530,19263,280913470,00,0.00,N,5,-220, 20250327,14750,15010,15090,14150,21918,324066250,00,0.00,N,5,-270, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 60416750e2fa..2feb694bd5f0 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 +20250401,8220,8070,8220,8000,261849,2132343370,00,0.00,N,2,230, 20250331,7990,7930,8080,7710,327844,2609329590,00,0.00,N,2,20, 20250328,7970,8020,8080,7810,192645,1531300010,00,0.00,N,5,-50, 20250327,8020,8000,8150,7940,164137,1322874210,00,0.00,N,2,20, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 933388f1f0a8..13f3f328ce56 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 +20250401,7590,7600,7840,7520,64029,493557130,00,0.00,N,5,-90, 20250331,7680,7500,7730,7360,72432,541863630,00,0.00,N,5,-60, 20250328,7740,7710,7810,7560,33231,256683585,00,0.00,N,5,-40, 20250327,7780,8050,8050,7750,34257,267835955,00,0.00,N,5,-160, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 539367cefb59..5bb080a28a96 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 +20250401,4700,4685,4875,4615,27831,132841685,00,0.00,N,2,90, 20250331,4610,4680,4795,4550,12561,57796560,00,0.00,N,5,-75, 20250328,4685,4765,4765,4585,12325,56967575,00,0.00,N,5,-10, 20250327,4695,4695,4770,4680,5159,24249535,00,0.00,N,2,15, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index 4e99600e313f..6832b021184a 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 +20250401,5060,4970,5110,4970,27458,139090780,00,0.00,N,2,40, 20250331,5020,5000,5050,4900,39538,198211085,00,0.00,N,2,10, 20250328,5010,5030,5030,4950,21602,107532215,00,0.00,N,5,-20, 20250327,5030,5020,5060,5000,10139,50890990,00,0.00,N,5,-30, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index b7ef103d7c1d..864980e55798 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 +20250401,1232,1132,1281,1132,1258492,1544935740,00,0.00,N,2,103, 20250331,1129,1200,1256,1123,485866,567699249,00,0.00,N,5,-89, 20250328,1218,1257,1284,1205,335209,410489345,00,0.00,N,5,-33, 20250327,1251,1266,1306,1250,248620,314811183,00,0.00,N,5,-9, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index ad8b11ce72b5..24d1de1a2060 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 +20250401,3330,3250,3355,3245,40901,134546647,00,0.00,N,2,80, 20250331,3250,3250,3300,3215,73308,237522368,00,0.00,N,5,-70, 20250328,3320,3410,3435,3305,164884,550418296,00,0.00,N,5,-95, 20250327,3415,3440,3440,3390,39322,134053148,00,0.00,N,5,-25, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 7643c6b53758..f16baf5fdc4b 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 +20250401,10300,10250,10340,10180,669254,6877737300,00,0.00,N,3,0, 20250331,10300,10300,10310,10150,813812,8343306225,00,0.00,N,5,-70, 20250328,10370,10390,10440,10320,728800,7550667185,02,0.00,N,5,-350, 20250327,10720,10770,10810,10700,988311,10627200440,00,0.00,N,5,-40, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index f4c431d357af..a5fe037ea2f9 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 +20250401,307,302,311,302,376889,115896173,00,0.00,N,2,6, 20250331,301,306,311,300,529689,160818751,00,0.00,N,5,-8, 20250328,309,318,320,306,630488,195636370,00,0.00,N,5,-9, 20250327,318,318,319,313,1001426,316224177,00,0.00,N,5,-4, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index 032c0acada63..cd8503d66871 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 +20250401,4230,4120,4295,4060,59424,248834769,00,0.00,N,2,200, 20250331,4030,4045,4140,4005,40484,163355895,00,0.00,N,5,-110, 20250328,4140,4185,4185,4100,27309,112739424,00,0.00,N,5,-45, 20250327,4185,4260,4260,4170,26790,112350038,00,0.00,N,5,-75, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 2a668ca3b7c9..8872e650b4df 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 +20250401,1368,1343,1435,1343,456637,633231977,00,0.00,N,2,25, 20250331,1343,1298,1505,1261,1722340,2435168379,00,0.00,N,2,45, 20250328,1298,1350,1362,1296,330006,435932647,00,0.00,N,5,-33, 20250327,1331,1243,1578,1243,4074691,5872217133,00,0.00,N,2,53, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index 4830e1a3e67b..3fe68d478cc2 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 +20250401,541,538,550,537,58789,31885521,00,0.00,N,2,3, 20250331,538,549,557,538,164239,89800897,00,0.00,N,5,-15, 20250328,553,554,555,549,83488,46072024,00,0.00,N,2,2, 20250327,551,541,560,541,63206,34894058,00,0.00,N,5,-1, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 53097bc8c43e..43d03ca78a6b 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 +20250401,1808,1768,1821,1768,1268940,2282108444,00,0.00,N,2,44, 20250331,1764,1775,1795,1758,2217405,3922734834,00,0.00,N,5,-55, 20250328,1819,1871,1879,1817,2020299,3699932872,00,0.00,N,5,-52, 20250327,1871,1922,1929,1870,1836409,3484041519,00,0.00,N,5,-60, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index 8ca489477902..7945087618ff 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 +20250401,83500,82800,84900,82700,163085,13645688500,00,0.00,N,2,600, 20250331,82900,84400,84600,82400,306623,25440582800,00,0.00,N,5,-2400, 20250328,85300,85600,85900,84100,126757,10734253750,00,0.00,N,5,-400, 20250327,85700,83600,85800,83500,164102,13995610650,00,0.00,N,2,1400, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index adead0cb1af7..cc602ce564b8 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 +20250401,4625,4460,4660,4460,51331,235042429,00,0.00,N,2,160, 20250331,4465,4545,4565,4440,49583,222803003,00,0.00,N,5,-85, 20250328,4550,4665,4705,4550,82779,380982091,00,0.00,N,5,-115, 20250327,4665,4750,4750,4665,96566,454015726,00,0.00,N,5,-95, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 62a10519ab30..aed5f4da9efd 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 +20250401,1490,1364,1514,1360,168972,246811379,00,0.00,N,2,126, 20250331,1364,1400,1438,1350,74426,102790760,00,0.00,N,5,-75, 20250328,1439,1460,1494,1434,64422,93752660,00,0.00,N,5,-46, 20250327,1485,1483,1547,1450,92013,137016063,00,0.00,N,3,0, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index d52b17eef467..5df2066bcb81 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 +20250401,3500,3450,3540,3425,75301,261445803,00,0.00,N,2,50, 20250331,3450,3420,3500,3365,49061,167736070,00,0.00,N,5,-25, 20250328,3475,3555,3565,3440,109692,381550024,00,0.00,N,5,-80, 20250327,3555,3510,3585,3485,50402,178008693,00,0.00,N,3,0, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index 653d407c1d63..93c688bbb3c3 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 +20250401,10170,10150,10400,10140,1915,19712510,00,0.00,N,2,50, 20250331,10120,10200,10200,10100,433,4385460,00,0.00,N,5,-80, 20250328,10200,10200,10210,10110,838,8527390,00,0.00,N,2,100, 20250327,10100,10000,10230,9850,272,2724590,00,0.00,N,5,-10, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index bedef9377d85..4e3b523150a2 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,302,302,302,302,0,0,00,0.00,Y,3,0, -20250328,302,302,302,302,0,0,00,0.00,Y,0,0, -20250327,302,302,302,302,0,0,00,0.00,Y,0,0, -20250326,302,302,302,302,0,0,00,0.00,Y,0,0, +20250401,302,302,302,302,0,0,00,0.00,Y,3,0, +20250331,302,302,302,302,0,0,00,0.00,Y,0,0, +20250328,302,302,302,302,0,0,00,0.00,N,0,0, +20250327,302,302,302,302,0,0,00,0.00,N,0,0, +20250326,302,302,302,302,0,0,00,0.00,N,0,0, 20250325,302,302,302,302,0,0,00,0.00,N,0,0, 20250324,302,302,302,302,0,0,00,0.00,N,0,0, 20250321,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 8c7075d23bb9..e0792b08523f 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 +20250401,804,796,820,796,24135,19485682,00,0.00,N,2,8, 20250331,796,789,796,761,27779,21677794,00,0.00,N,3,0, 20250328,796,795,800,784,12156,9618001,00,0.00,N,2,1, 20250327,795,794,813,792,19881,15835610,00,0.00,N,2,1, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index ea821e5889f1..9331fc78390a 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 +20250401,32200,31850,32450,31550,96922,3106390525,00,0.00,N,2,500, 20250331,31700,32000,32700,31600,122432,3919573325,00,0.00,N,5,-1400, 20250328,33100,34150,34500,33100,130781,4366008800,00,0.00,N,5,-1500, 20250327,34600,36050,36050,34400,135287,4732343500,00,0.00,N,5,-1800, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index dcb078964b94..61788d84d208 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 +20250401,1642,1594,1690,1561,437979,716240455,00,0.00,N,2,81, 20250331,1561,1621,1621,1555,126714,199495023,00,0.00,N,5,-66, 20250328,1627,1650,1651,1625,111935,182406125,00,0.00,N,5,-23, 20250327,1650,1659,1662,1630,55556,91231774,00,0.00,N,5,-9, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index e9382685d469..bf69cbbf24f2 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 +20250401,7020,6900,7090,6840,84582,590024040,00,0.00,N,2,130, 20250331,6890,6910,7250,6830,88345,611797760,00,0.00,N,5,-340, 20250328,7230,7450,7470,6820,120165,867146090,00,0.00,N,5,-220, 20250327,7450,7500,8240,7370,458961,3617908175,00,0.00,N,5,-130, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index 57abf6c38b67..ff1645cffa4b 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 +20250401,730,707,734,707,180482,129947212,00,0.00,N,2,23, 20250331,707,729,730,707,219741,156763142,00,0.00,N,5,-31, 20250328,738,756,757,733,241182,178203558,00,0.00,N,5,-19, 20250327,757,761,768,754,129949,98542354,00,0.00,N,5,-11, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index 2287ca407b94..e268b10fbcba 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, -20250328,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250327,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250326,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250401,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250331,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250328,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250327,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250326,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250325,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250324,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250321,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index df3ca6db82d5..c5321698236b 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 +20250401,2740,2925,2925,2700,29886,82365180,00,0.00,N,5,-180, 20250331,2920,2705,2945,2705,38614,111470975,00,0.00,N,2,145, 20250328,2775,2800,2800,2700,8143,22112555,02,0.00,N,5,-25, 20250327,2800,2760,2840,2750,1962,5437615,00,0.00,N,5,-20, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 75eda20b43d6..fdaf82fc0cbf 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 +20250401,1576,1530,1587,1530,218155,341184321,00,0.00,N,2,41, 20250331,1535,1550,1569,1520,286780,439424287,00,0.00,N,5,-39, 20250328,1574,1607,1619,1574,263824,417919249,00,0.00,N,5,-32, 20250327,1606,1616,1628,1606,193931,312791820,00,0.00,N,5,-18, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 6ce46c55930f..1348707233e0 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 +20250401,11960,12050,12260,11920,42642,513040880,00,0.00,N,5,-60, 20250331,12020,11710,12500,11710,92674,1116897275,00,0.00,N,5,-280, 20250328,12300,12820,12830,12300,107892,1341742805,00,0.00,N,5,-550, 20250327,12850,13250,13250,12850,114641,1485579290,00,0.00,N,5,-480, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index 5f66cabbd7ab..405bc803650b 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 +20250401,1105,1028,1119,1025,358488,386852940,00,0.00,N,2,79, 20250331,1026,1079,1079,1025,439442,454297310,00,0.00,N,5,-56, 20250328,1082,1151,1151,1080,467278,512088808,00,0.00,N,5,-58, 20250327,1140,1116,1165,1108,351524,401743182,00,0.00,N,2,26, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index f68038bac9e1..bf49090f8698 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 +20250401,19760,19470,19900,19470,18644,368509445,00,0.00,N,2,310, 20250331,19450,19440,19700,19150,26782,520666410,00,0.00,N,5,-300, 20250328,19750,19970,20000,19700,25487,504812415,00,0.00,N,5,-300, 20250327,20050,20050,20250,19930,24382,488854280,00,0.00,N,5,-150, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 74004b5e05cb..c1c424b5fc4d 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 +20250401,2010,2005,2015,1978,63074,125763007,00,0.00,N,2,16, 20250331,1994,2010,2010,1980,35224,70058028,00,0.00,N,5,-16, 20250328,2010,2025,2040,2005,25695,51877324,00,0.00,N,5,-35, 20250327,2045,2045,2055,2020,35778,72747905,00,0.00,N,3,0, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index c00992c211bc..82b2b673d6ea 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 +20250401,1715,1714,1717,1690,18427,31349032,00,0.00,N,2,2, 20250331,1713,1724,1739,1697,30041,51234319,00,0.00,N,5,-31, 20250328,1744,1749,1750,1711,18815,32461882,00,0.00,N,5,-5, 20250327,1749,1742,1749,1706,30915,53307816,00,0.00,N,2,7, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 9c62567b2c5a..59c60947916d 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 +20250401,4960,4825,4980,4825,128187,631154311,00,0.00,N,2,135, 20250331,4825,4825,4900,4740,128562,619659320,00,0.00,N,5,-50, 20250328,4875,4950,5070,4875,207977,1023707479,00,0.00,N,5,-125, 20250327,5000,5030,5120,4975,137622,693739064,00,0.00,N,5,-70, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index 1c2e5415835d..b28052ea1dbf 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 +20250401,628,610,670,591,2479558,1543228106,00,0.00,N,2,52, 20250331,576,606,617,576,337522,198939215,00,0.00,N,5,-37, 20250328,613,609,618,601,297498,180820809,00,0.00,N,2,6, 20250327,607,614,628,605,341026,209279025,00,0.00,N,2,4, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index 8e7fac72c04e..75c2d1b11448 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 +20250401,23300,22550,23600,22450,667063,15441234975,00,0.00,N,2,1350, 20250331,21950,20950,22500,20900,561135,12301942675,00,0.00,N,2,450, 20250328,21500,21700,21850,21150,438609,9388858775,00,0.00,N,5,-200, 20250327,21700,22850,22850,21600,477821,10478955850,00,0.00,N,5,-1050, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index f62e274ea3d1..a756765597a7 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 +20250401,4080,3940,4120,3940,37237,150913345,00,0.00,N,2,80, 20250331,4000,4155,4155,3860,77304,306512364,00,0.00,N,5,-155, 20250328,4155,4320,4440,4130,66221,276306358,00,0.00,N,5,-165, 20250327,4320,4350,4350,4225,37980,163017407,00,0.00,N,5,-55, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index a7cb8f499642..ea6396317646 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 +20250401,1468,1458,1513,1458,274842,406361500,00,0.00,N,5,-3, 20250331,1471,1520,1520,1409,360252,528045759,00,0.00,N,5,-49, 20250328,1520,1640,1640,1520,986899,1577514457,00,0.00,N,5,-166, 20250327,1686,1623,1745,1620,2723262,4551217188,00,0.00,N,2,66, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index e4f1a98d3332..079dec19fb6b 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 +20250401,3500,3465,3525,3450,29723,103501851,00,0.00,N,2,35, 20250331,3465,3425,3495,3365,41181,141896205,00,0.00,N,2,40, 20250328,3425,3430,3535,3425,27985,96611550,00,0.00,N,5,-15, 20250327,3440,3395,3440,3350,30810,104836990,00,0.00,N,2,35, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 42d94807d538..57b2cb657bad 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 +20250401,6820,6740,7050,6580,94088,638870600,00,0.00,N,2,200, 20250331,6620,7000,7000,6540,152788,1018213600,00,0.00,N,5,-410, 20250328,7030,7440,7440,7000,47732,338088240,00,0.00,N,5,-260, 20250327,7290,7490,7490,7250,33307,243767995,00,0.00,N,5,-260, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index cd06fce62953..28e094cdfd75 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 +20250401,102200,100400,102700,100300,194830,19891502450,00,0.00,N,2,1100, 20250331,101100,101600,102200,100100,289959,29311497150,00,0.00,N,5,-1600, 20250328,102700,103100,103600,101800,324007,33315327450,00,0.00,N,2,700, 20250327,102000,98700,103300,98700,324127,33090731550,00,0.00,N,2,1900, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index d6e58ff52ca9..cfbb9f657d68 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 +20250401,5150,5240,5260,5080,47770,246367110,00,0.00,N,2,20, 20250331,5130,5090,5330,5080,128586,664345510,00,0.00,N,5,-220, 20250328,5350,5530,5560,5300,139283,750288380,00,0.00,N,5,-220, 20250327,5570,5750,5760,5570,78801,445262495,00,0.00,N,5,-110, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index ce0133d65d11..90f963353a42 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 +20250401,791,749,799,749,216365,169765227,00,0.00,N,2,36, 20250331,755,775,775,752,140189,106135993,00,0.00,N,5,-23, 20250328,778,780,782,760,52174,40376332,00,0.00,N,5,-2, 20250327,780,772,782,761,53879,41868922,00,0.00,N,2,8, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 06625f1ea3e5..8ffcad3261a7 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 +20250401,6590,6410,6650,6410,28377,185840465,00,0.00,N,2,140, 20250331,6450,6480,6500,6350,43964,282259470,00,0.00,N,5,-30, 20250328,6480,6590,6680,6450,33757,219599065,00,0.00,N,5,-120, 20250327,6600,6600,6640,6520,43625,286999410,00,0.00,N,5,-30, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index 6baed39e7454..8839dc7a38bd 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 +20250401,23850,23700,24350,23700,3603990,86322461525,00,0.00,N,2,400, 20250331,23450,23450,23850,23300,4304162,101047107250,00,0.00,N,5,-900, 20250328,24350,24700,25050,24100,4248520,103972796175,00,0.00,N,5,-700, 20250327,25050,25400,25850,25000,3399033,86057372650,00,0.00,N,5,-700, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 802db8e1d9c4..0a546e916b15 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 +20250401,18850,17370,18940,17350,83061,1528779575,00,0.00,N,2,1500, 20250331,17350,17850,17950,17350,59927,1053599995,00,0.00,N,5,-780, 20250328,18130,18900,18930,18120,115603,2116465085,00,0.00,N,5,-700, 20250327,18830,18920,18950,18750,46104,868099515,00,0.00,N,3,0, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index 384c6ab4fd3e..2a171b8189ae 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 +20250401,8810,8870,8940,8800,848383,7500601195,00,0.00,N,3,0, 20250331,8810,9040,9040,8810,1587799,14081167375,00,0.00,N,5,-300, 20250328,9110,9180,9260,9070,592486,5399618320,00,0.00,N,5,-80, 20250327,9190,9190,9220,9110,959857,8805444680,00,0.00,N,5,-190, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index b1374d250129..0ce327211c27 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 +20250401,11150,10970,11200,10960,284806,3174928920,00,0.00,N,2,220, 20250331,10930,11000,11040,10730,287737,3143172920,00,0.00,N,5,-70, 20250328,11000,10930,11000,10720,294226,3206418350,00,0.00,N,2,150, 20250327,10850,10840,10920,10600,174075,1889758895,00,0.00,N,2,10, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index 1794a5f4ffa7..4be79a78d254 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 +20250401,10940,10920,11100,10890,58386,641589690,00,0.00,N,5,-30, 20250331,10970,11050,11050,10930,13860,152304675,00,0.00,N,5,-150, 20250328,11120,11260,11300,11000,24367,271201505,02,0.00,N,5,-340, 20250327,11460,11300,11490,11300,27675,316492655,00,0.00,N,2,90, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index 008ffbd512ba..e83026a89de7 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 +20250401,24400,24500,24600,24400,598,14618750,00,0.00,N,3,0, 20250331,24400,24700,24700,24350,4642,113318550,00,0.00,N,5,-300, 20250328,24700,24750,24750,24550,193,4758250,00,0.00,N,3,0, 20250327,24700,24750,24800,24550,1956,48394600,00,0.00,N,5,-50, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 45a0e9d27ea9..88163183c75a 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 +20250401,129500,130300,130800,129200,133972,17417779950,00,0.00,N,5,-100, 20250331,129600,131800,131800,129400,228671,29703844350,02,0.00,N,5,-7400, 20250328,137000,137600,137800,135500,92079,12559230750,00,0.00,N,5,-200, 20250327,137200,138700,139000,137200,120462,16588155650,00,0.00,N,5,-1800, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 2edc990d43ea..65dbd7a1bdb0 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 +20250401,6270,6200,6300,6150,31327,195299190,00,0.00,N,2,90, 20250331,6180,6300,6330,6100,29683,183446150,00,0.00,N,5,-160, 20250328,6340,6410,6420,6240,27230,171829645,00,0.00,N,5,-90, 20250327,6430,6500,6520,6390,16316,105113370,00,0.00,N,5,-120, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index 317676b7936c..f644dd3a32e1 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 +20250401,993,993,997,991,97677,97054338,00,0.00,N,2,1, 20250331,992,995,996,989,252831,250610665,00,0.00,N,5,-3, 20250328,995,997,1001,993,137674,137043133,00,0.00,N,5,-5, 20250327,1000,995,1006,990,223994,223294723,00,0.00,N,2,4, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index d9eb56a9ddd0..c8d374ae113e 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 +20250401,995,984,1000,973,45290,44685594,00,0.00,N,2,12, 20250331,983,1004,1095,980,105751,107729007,00,0.00,N,5,-20, 20250328,1003,1007,1011,1003,27697,27859858,00,0.00,N,5,-6, 20250327,1009,994,1018,994,32213,32336311,00,0.00,N,5,-2, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index 45a40e861673..f4e2ec8d6dad 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 +20250401,88800,88400,88800,87700,2829,249484750,00,0.00,N,2,200, 20250331,88600,88200,88600,87500,2512,221325550,00,0.00,N,2,400, 20250328,88200,87800,88600,87500,1807,158686000,00,0.00,N,2,400, 20250327,87800,88100,89000,87400,1673,147008500,00,0.00,N,5,-300, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index a7a76caaab5d..60e730dce45d 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 +20250401,6780,6660,6780,6660,42241,283823700,00,0.00,N,2,120, 20250331,6660,6700,6740,6620,22334,149024375,00,0.00,N,5,-40, 20250328,6700,6680,6710,6660,13224,88570990,00,0.00,N,3,0, 20250327,6700,6690,6750,6600,28252,188836720,00,0.00,N,2,50, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 260e7bb7954a..0a5f52977b87 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 +20250401,13330,13070,13450,13070,27434,365568800,00,0.00,N,2,260, 20250331,13070,13170,13280,12800,31269,404991735,00,0.00,N,5,-270, 20250328,13340,13750,13750,13160,42156,562604005,00,0.00,N,5,-210, 20250327,13550,13850,13850,13450,31349,427204540,00,0.00,N,5,-260, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 1146362717cc..e4e4d5588e38 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 +20250401,14880,14850,14900,14550,46988,695372100,00,0.00,N,2,180, 20250331,14700,14510,14820,14380,66191,970327890,00,0.00,N,5,-50, 20250328,14750,14870,14890,14560,29268,430246285,00,0.00,N,5,-120, 20250327,14870,14950,14950,14600,51401,757035535,00,0.00,N,5,-50, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 362ac707f842..58bfdc25407a 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 +20250401,6080,5060,6240,4895,1360421,7955260845,00,0.00,N,2,1020, 20250331,5060,5270,5310,4995,274836,1403795190,00,0.00,N,5,-290, 20250328,5350,5340,5480,5170,249362,1317745705,00,0.00,N,2,40, 20250327,5310,5600,5850,5150,886112,4895278550,00,0.00,N,5,-190, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 6bbd95557d51..e2d81bfbb08a 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 +20250401,16690,16680,16740,16600,666665,11124289670,00,0.00,N,2,30, 20250331,16660,16720,16740,16400,832506,13837627630,00,0.00,N,5,-90, 20250328,16750,16800,16860,16660,433276,7262055225,00,0.00,N,3,0, 20250327,16750,16870,16880,16750,440055,7393009255,00,0.00,N,5,-140, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index ebee27035569..5fe6490e3369 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 +20250401,392,403,409,385,627994,248447692,00,0.00,N,5,-12, 20250331,404,389,477,378,7133597,3159108252,00,0.00,N,2,27, 20250328,377,373,409,369,234524,91735202,00,0.00,N,2,4, 20250327,373,390,399,363,192365,72779926,00,0.00,N,5,-13, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index ce85c1041bc9..e3bf2c3b87b6 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 +20250401,196700,191600,198000,191600,485068,94996021750,00,0.00,N,2,5700, 20250331,191000,191400,192100,189200,668750,127534776450,00,0.00,N,5,-3700, 20250328,194700,197600,197700,193900,700564,136591990202,00,0.00,N,5,-3100, 20250327,197800,201000,203000,196500,1501086,297444506100,00,0.00,N,5,-6200, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index 900e0db306c5..3edfdac82338 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 +20250401,1957,1865,1977,1865,121224,237120515,00,0.00,N,2,92, 20250331,1865,1898,1898,1860,57813,108285366,00,0.00,N,5,-33, 20250328,1898,1950,1950,1860,49811,94412602,00,0.00,N,5,-52, 20250327,1950,1958,1965,1921,28776,56137908,00,0.00,N,5,-8, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 1b95cdc715a4..c287e4ae1e94 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 +20250401,11930,11820,12100,11810,53760,642684735,00,0.00,N,2,110, 20250331,11820,12170,12170,11780,90429,1072524365,00,0.00,N,5,-500, 20250328,12320,12210,12460,12150,139379,1714521010,00,0.00,N,2,90, 20250327,12230,12090,12370,12030,82210,1006644070,00,0.00,N,2,110, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 48b26068e418..6566d0812920 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 +20250401,8400,8440,8540,8330,61456,518445895,00,0.00,N,3,0, 20250331,8400,8530,8530,8270,78832,659219715,00,0.00,N,5,-150, 20250328,8550,8570,8610,8450,40086,340317450,00,0.00,N,5,-40, 20250327,8590,8530,8650,8530,19123,163985580,00,0.00,N,5,-40, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index 81450c76be73..44a9523434f8 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 +20250401,3655,3590,3680,3565,39976,145192660,00,0.00,N,2,70, 20250331,3585,3670,3675,3515,82211,293245772,00,0.00,N,5,-85, 20250328,3670,3705,3715,3630,76013,277358233,00,0.00,N,5,-35, 20250327,3705,3720,3755,3650,47275,174597178,00,0.00,N,5,-15, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index 2861222e7b67..344f704d370e 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 +20250401,393,379,400,372,75338,28922775,00,0.00,N,2,22, 20250331,371,383,399,371,47697,17885145,00,0.00,N,5,-9, 20250328,380,389,395,380,78674,30409488,00,0.00,N,5,-9, 20250327,389,387,391,383,47053,18176013,00,0.00,N,3,0, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index d496764e0cec..7adb9df917fe 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 +20250401,42200,39600,42450,39600,2570592,107066020425,00,0.00,N,2,3100, 20250331,39100,40250,40700,39100,1711143,67862424800,00,0.00,N,5,-2050, 20250328,41150,41600,41650,40500,728635,29866513450,00,0.00,N,5,-450, 20250327,41600,42300,42350,41200,1360153,56647963000,00,0.00,N,5,-1300, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index fbe135e18960..822a31005979 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 +20250401,59300,56900,60000,56000,79866,4712830700,00,0.00,N,2,3000, 20250331,56300,57000,57400,56000,55225,3122092900,00,0.00,N,5,-1200, 20250328,57500,58600,58600,57300,45716,2643679250,00,0.00,N,5,-700, 20250327,58200,56500,58700,56300,67250,3897748850,00,0.00,N,2,1600, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 88d166a39495..dcee2eb94c67 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 +20250401,3010,2955,3020,2955,207163,621646133,00,0.00,N,2,60, 20250331,2950,2925,3000,2910,188174,554652750,00,0.00,N,5,-40, 20250328,2990,2945,2990,2895,157550,462589205,00,0.00,N,2,30, 20250327,2960,2975,2995,2935,143482,425343198,00,0.00,N,5,-25, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index d54dc6c6a5b3..09bec5d02b10 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 +20250401,1487,1475,1489,1467,148418,219796345,00,0.00,N,2,20, 20250331,1467,1498,1498,1461,146630,215107120,00,0.00,N,5,-31, 20250328,1498,1523,1523,1492,102168,152893605,00,0.00,N,5,-24, 20250327,1522,1535,1537,1512,127762,194292052,00,0.00,N,5,-10, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 4b511918de67..bd06782085ce 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 +20250401,61100,59500,61700,58800,313000,18938339650,00,0.00,N,2,1900, 20250331,59200,60300,60800,58800,576692,34343410900,00,0.00,N,5,-2100, 20250328,61300,63400,63400,61100,336904,20776565550,00,0.00,N,5,-1800, 20250327,63100,62600,63800,62200,363191,22952448050,00,0.00,N,2,100, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index 6205cf0cc493..9f9f4d2f60cc 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 +20250401,2600,2560,2690,2500,76423,198384195,00,0.00,N,2,40, 20250331,2560,2625,2625,2490,127530,323489270,00,0.00,N,5,-65, 20250328,2625,2645,2675,2590,83989,220800195,00,0.00,N,5,-20, 20250327,2645,2650,2695,2620,66623,176461600,00,0.00,N,5,-60, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index ec6a2e4a1677..b660ce5bf418 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 +20250401,5230,4950,5230,4950,17288,88340605,00,0.00,N,2,255, 20250331,4975,5160,5220,4975,32123,162089800,00,0.00,N,5,-275, 20250328,5250,5490,5590,5250,47427,252725335,00,0.00,N,5,-280, 20250327,5530,5620,5620,5460,15051,83292950,00,0.00,N,5,-90, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index 00dd0417a312..a21e0160e242 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 +20250401,3665,3660,3705,3600,28435,104347810,00,0.00,N,2,75, 20250331,3590,3640,3700,3575,45588,164988413,00,0.00,N,5,-65, 20250328,3655,3790,3790,3600,173540,636056645,00,0.00,N,5,-130, 20250327,3785,3810,3860,3780,44594,169999801,00,0.00,N,5,-40, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index 4ea87a6c1e2a..411023c64129 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 +20250401,677,661,683,661,294193,197771258,00,0.00,N,2,16, 20250331,661,677,679,660,531794,353055925,00,0.00,N,5,-22, 20250328,683,693,693,679,725535,495403197,00,0.00,N,5,-13, 20250327,696,704,705,696,244223,170442174,00,0.00,N,5,-8, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index 1faa5691f9ab..d386a1d42433 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 +20250401,2115,2075,2135,2070,375594,789024074,00,0.00,N,2,5, 20250331,2110,2115,2300,2055,3363917,7445591958,00,0.00,N,2,50, 20250328,2060,2065,2065,2040,20881,42806835,00,0.00,N,5,-5, 20250327,2065,2070,2085,2050,31651,65186618,00,0.00,N,5,-5, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index bd184ce1b53d..fd6053950f3a 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 +20250401,903,907,917,890,73375,66188332,00,0.00,N,5,-14, 20250331,917,915,922,890,79592,71565940,00,0.00,N,5,-9, 20250328,926,925,955,911,284629,265785270,00,0.00,N,2,1, 20250327,925,931,960,897,424225,395129670,00,0.00,N,5,-6, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index 9ccfd174abf5..517855f604ac 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,577,577,577,577,0,0,00,0.00,Y,3,0, -20250328,577,577,577,577,0,0,00,0.00,Y,0,0, -20250327,577,577,577,577,0,0,00,0.00,Y,0,0, -20250326,577,577,577,577,0,0,00,0.00,Y,0,0, +20250401,577,577,577,577,0,0,00,0.00,Y,3,0, +20250331,577,577,577,577,0,0,00,0.00,Y,0,0, +20250328,577,577,577,577,0,0,00,0.00,N,0,0, +20250327,577,577,577,577,0,0,00,0.00,N,0,0, +20250326,577,577,577,577,0,0,00,0.00,N,0,0, 20250325,577,577,577,577,0,0,00,0.00,N,0,0, 20250324,577,577,577,577,0,0,00,0.00,N,0,0, 20250321,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index 9e6137124b4c..af382fe44268 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 +20250401,25550,25600,25650,25400,3488,89030875,00,0.00,N,2,200, 20250331,25350,25700,25700,25300,22468,571855300,00,0.00,N,5,-350, 20250328,25700,25550,25850,25550,8810,225881850,00,0.00,N,2,50, 20250327,25650,25650,25800,25550,2189,56083800,00,0.00,N,2,50, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 026a2a1aaa1a..01a296205964 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 +20250401,6280,6220,6350,6100,76084,473746215,00,0.00,N,2,90, 20250331,6190,6200,6340,6170,78172,486471360,00,0.00,N,5,-180, 20250328,6370,6590,6600,6370,136899,880975310,00,0.00,N,5,-280, 20250327,6650,6700,6790,6650,81180,543759600,00,0.00,N,5,-190, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index d0f1caba9106..c13c34926d6f 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 +20250401,13330,13150,13700,13150,9680,130328415,00,0.00,N,2,50, 20250331,13280,13480,13720,13220,12324,164377760,00,0.00,N,5,-390, 20250328,13670,14130,14200,13660,22033,302676300,00,0.00,N,5,-460, 20250327,14130,13900,14150,13820,10729,149717510,00,0.00,N,2,60, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index cd98d09043ab..1df08844e5ea 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 +20250401,8070,8070,8400,7900,40537,331658235,00,0.00,N,2,160, 20250331,7910,8050,8120,7910,29155,232065595,00,0.00,N,5,-230, 20250328,8140,8450,8450,8120,51802,424514060,00,0.00,N,5,-370, 20250327,8510,8040,8750,8040,95462,809913385,00,0.00,N,2,310, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index cb070aee677e..eef89d297c4a 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 +20250401,36700,36000,37000,35700,415394,15193731875,00,0.00,N,2,1050, 20250331,35650,34600,36100,34500,361868,12857230950,00,0.00,N,2,400, 20250328,35250,35900,36050,35000,317643,11215127600,00,0.00,N,5,-650, 20250327,35900,36500,36950,35850,312509,11374997725,00,0.00,N,5,-400, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index 8b07c1b27cbd..f20c1ff9024b 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 +20250401,8490,8450,8590,8300,23603,200491690,00,0.00,N,2,190, 20250331,8300,8680,8680,8300,25033,211612790,00,0.00,N,5,-380, 20250328,8680,8780,8790,8670,17301,150569600,00,0.00,N,5,-30, 20250327,8710,8650,8730,8620,12978,112529590,00,0.00,N,2,60, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 1a8e2a63111c..f7cda6558241 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 +20250401,33150,31900,33450,31750,16490,539180350,00,0.00,N,2,1300, 20250331,31850,32400,32400,30950,47969,1508620925,00,0.00,N,5,-250, 20250328,32100,33550,33550,31900,41420,1344468725,05,0.00,N,5,-1450, 20250327,33550,33300,33700,33000,11290,376229900,00,0.00,N,5,-50, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index ca163976d4d4..664b27a34d56 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 +20250401,2995,3010,3040,2890,793887,2357776609,00,0.00,N,5,-15, 20250331,3010,3030,3190,2945,1607207,4886186262,00,0.00,N,5,-80, 20250328,3090,3165,3195,3065,482637,1495074827,00,0.00,N,5,-115, 20250327,3205,3260,3285,3200,391450,1263146780,00,0.00,N,5,-100, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 441c7ce9e1c1..4e50fc2b6d44 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 +20250401,10720,10790,10850,10640,11165,119994700,00,0.00,N,2,120, 20250331,10600,10980,10980,10460,16160,171023275,00,0.00,N,5,-380, 20250328,10980,11350,11410,10960,32343,358946380,00,0.00,N,5,-340, 20250327,11320,11300,11490,11110,14755,166473580,00,0.00,N,5,-80, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index e40204861c67..bbd86c6816c8 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 +20250401,151400,150200,152700,149700,54534,8258751650,00,0.00,N,2,2000, 20250331,149400,157500,158200,148900,158978,23975322300,00,0.00,N,5,-9700, 20250328,159100,162200,162300,159000,34126,5448035250,00,0.00,N,5,-2500, 20250327,161600,161000,162400,160500,36184,5848526400,00,0.00,N,5,-200, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 09c1e60eb4fb..2e78d53f05df 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 +20250401,2025,2020,2140,2000,20712,41885640,00,0.00,N,2,5, 20250331,2020,2070,2070,1997,21277,42702811,00,0.00,N,5,-35, 20250328,2055,2090,2095,2045,26229,54088757,00,0.00,N,5,-30, 20250327,2085,2120,2140,2065,35830,74983325,00,0.00,N,5,-30, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index 0e4b9278b6af..5d413615ddb7 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 +20250401,3810,3890,3925,3780,524500,2004976362,00,0.00,N,5,-80, 20250331,3890,3835,3975,3825,656148,2572114174,00,0.00,N,5,-10, 20250328,3900,3940,3950,3825,693202,2709075176,00,0.00,N,5,-35, 20250327,3935,3875,3980,3850,1232027,4839375665,00,0.00,N,2,25, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index f9ec849261c9..a56abcb7db52 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,425,425,425,425,0,0,00,0.00,Y,3,0, -20250328,425,425,425,425,0,0,00,0.00,Y,0,0, -20250327,425,425,425,425,0,0,00,0.00,Y,0,0, -20250326,425,425,425,425,0,0,00,0.00,Y,0,0, +20250401,425,425,425,425,0,0,00,0.00,Y,3,0, +20250331,425,425,425,425,0,0,00,0.00,Y,0,0, +20250328,425,425,425,425,0,0,00,0.00,N,0,0, +20250327,425,425,425,425,0,0,00,0.00,N,0,0, +20250326,425,425,425,425,0,0,00,0.00,N,0,0, 20250325,425,425,425,425,0,0,00,0.00,N,0,0, 20250324,425,425,425,425,0,0,00,0.00,N,0,0, 20250321,425,425,425,425,0,0,00,0.00,N,0,0, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index 28ae5f595ddf..fd57e3d5c425 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 +20250401,4925,4895,4980,4870,47635,234738024,00,0.00,N,2,70, 20250331,4855,4990,4990,4850,73813,361700395,00,0.00,N,5,-135, 20250328,4990,4920,5030,4900,104597,520259285,00,0.00,N,2,80, 20250327,4910,4855,4925,4855,31130,152463005,00,0.00,N,2,25, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 7a5d5d93be26..5cd84d80959d 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 +20250401,6140,6110,6170,6100,9248,56788720,00,0.00,N,2,30, 20250331,6110,6150,6150,6020,8811,53568295,00,0.00,N,5,-40, 20250328,6150,6250,6250,6100,21364,131083480,00,0.00,N,5,-100, 20250327,6250,6280,6290,6200,3069,19157400,00,0.00,N,5,-30, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index 1364c4d6f64a..2c1336d0324a 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, -20250328,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250327,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250326,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250401,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250331,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250328,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250327,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250326,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250325,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250324,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250321,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index e9b4c4e16921..40fc2bc776af 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 +20250401,1471,1482,1482,1425,46472,67028716,00,0.00,N,2,16, 20250331,1455,1470,1470,1402,57279,81269362,00,0.00,N,5,-20, 20250328,1475,1468,1510,1439,33858,49373947,00,0.00,N,5,-10, 20250327,1485,1450,1491,1450,53147,78321292,00,0.00,N,5,-33, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index 984694d8e316..f29b231a272b 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 +20250401,17560,17520,17820,17450,8149,142605700,00,0.00,N,2,30, 20250331,17530,17520,17750,17420,3795,66699250,00,0.00,N,5,-380, 20250328,17910,17490,17940,17430,4931,87678520,02,0.00,N,5,-30, 20250327,17940,17850,17940,17750,4282,76418890,00,0.00,N,2,90, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index b2e0ea4bc141..b1e50b84d766 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 +20250401,19460,18770,19800,18770,106845,2064567510,00,0.00,N,2,760, 20250331,18700,19500,19580,18540,161022,3043586115,00,0.00,N,5,-1290, 20250328,19990,20250,20550,19850,60806,1218125415,00,0.00,N,5,-260, 20250327,20250,20000,20800,20000,66290,1346149650,00,0.00,N,5,-550, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index bc58b89f3944..96409a011f80 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 +20250401,29400,27850,29400,27850,35047,1014699275,00,0.00,N,2,1650, 20250331,27750,28800,29500,27600,75783,2127623450,00,0.00,N,5,-1950, 20250328,29700,30750,31300,29650,60412,1805623925,02,0.00,N,5,-1200, 20250327,30900,31300,31450,30500,28341,879159525,00,0.00,N,5,-850, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index f0f0fa4a0236..7b08e3e91a16 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 +20250401,9050,9000,9150,8970,55573,502924945,00,0.00,N,2,50, 20250331,9000,9100,9140,8700,106909,963527780,00,0.00,N,5,-160, 20250328,9160,9310,9380,9100,101951,935101860,00,0.00,N,5,-140, 20250327,9300,9430,9450,9270,115137,1073759860,00,0.00,N,5,-100, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 6d1adfc906e7..fceb1d777270 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 +20250401,38700,39350,39500,38000,525290,20334029225,00,0.00,N,2,550, 20250331,38150,37400,39000,37350,370331,14180757825,00,0.00,N,5,-600, 20250328,38750,40300,40350,38150,513732,19925332650,00,0.00,N,5,-1700, 20250327,40450,40200,41000,39800,382506,15421192075,00,0.00,N,5,-700, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index 7745005971e6..6627da14a5d3 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 +20250401,2150,2110,2160,2085,122858,261503207,00,0.00,N,2,55, 20250331,2095,2180,2180,2075,137791,290455590,00,0.00,N,5,-90, 20250328,2185,2275,2280,2185,85905,190337945,00,0.00,N,5,-90, 20250327,2275,2300,2325,2260,44491,101751150,00,0.00,N,5,-15, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index b39c3f9b9700..3f5fdbec3428 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 +20250401,5780,5780,5820,5690,33424,192074670,00,0.00,N,2,110, 20250331,5670,5510,5820,5510,53899,306755660,00,0.00,N,5,-110, 20250328,5780,5930,5930,5710,46245,267606795,00,0.00,N,5,-80, 20250327,5860,5990,5990,5750,55208,322735355,00,0.00,N,5,-20, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index abc7269990b0..c5e4138e8d7d 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 +20250401,1585,1549,1596,1545,7493,11777370,00,0.00,N,2,35, 20250331,1550,1537,1608,1537,17296,26733448,00,0.00,N,5,-58, 20250328,1608,1601,1617,1601,7409,11890374,00,0.00,N,5,-10, 20250327,1618,1629,1629,1610,16372,26480976,00,0.00,N,5,-2, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index 4d097475c47d..69d630123712 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 +20250401,5030,5040,5220,4975,961777,4887520095,00,0.00,N,2,40, 20250331,4990,5070,5230,4975,1137871,5774905986,00,0.00,N,5,-130, 20250328,5120,5420,5470,5120,1981810,10374463080,00,0.00,N,5,-280, 20250327,5400,5310,5590,5300,4393899,24058548760,00,0.00,N,2,40, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 88f28d50d1eb..9b61c6fe2786 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 +20250401,1260,1290,1446,1243,606311,811857044,00,0.00,N,5,-19, 20250331,1279,1318,1318,1253,8134,10356457,00,0.00,N,5,-13, 20250328,1292,1308,1309,1250,20283,26021057,00,0.00,N,5,-33, 20250327,1325,1314,1325,1314,19640,25916380,00,0.00,N,2,9, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 1cc71c41da93..11ba8b9ca3cc 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 +20250401,3935,3885,3970,3875,61408,240974200,00,0.00,N,2,50, 20250331,3885,4005,4005,3855,74723,291202103,00,0.00,N,5,-120, 20250328,4005,4020,4030,3985,74937,299528510,00,0.00,N,5,-25, 20250327,4030,4100,4115,4020,41584,168443935,00,0.00,N,5,-60, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index 604baaa361fd..a3636245a4a7 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 +20250401,6020,5910,6040,5880,10489,62648015,00,0.00,N,2,140, 20250331,5880,6010,6030,5870,38800,229713280,00,0.00,N,5,-240, 20250328,6120,6170,6170,5990,24442,147449335,00,0.00,N,5,-50, 20250327,6170,6160,6250,6120,14855,91888690,00,0.00,N,3,0, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index c0ad93055119..a16e383b031b 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 +20250401,1020,1021,1064,1008,76367,77985215,00,0.00,N,2,2, 20250331,1018,1034,1034,1011,95268,97131470,00,0.00,N,5,-16, 20250328,1034,1047,1048,1029,82002,84988107,00,0.00,N,5,-18, 20250327,1052,1069,1069,1046,40532,42640536,00,0.00,N,5,-17, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index 3e6bd7b6065c..9bcbce3cb189 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 +20250401,4985,4820,5010,4820,60258,297748004,00,0.00,N,2,165, 20250331,4820,4935,4935,4795,112408,543228911,00,0.00,N,5,-135, 20250328,4955,5050,5050,4935,88651,441843405,00,0.00,N,5,-115, 20250327,5070,5060,5170,5010,88922,451487260,00,0.00,N,2,10, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index 4acf3d31453a..23939794f4c4 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 +20250401,9390,9230,9480,9210,31987,298473680,00,0.00,N,2,210, 20250331,9180,9080,9350,8970,89495,817846480,00,0.00,N,2,10, 20250328,9170,9370,9370,9170,40714,375695960,00,0.00,N,5,-210, 20250327,9380,9510,9560,9340,29578,278472460,00,0.00,N,5,-130, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index a44a906ea0af..4d14caa543bd 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 +20250401,2290,2260,2305,2260,42841,97915996,00,0.00,N,2,30, 20250331,2260,2335,2335,2260,167698,381642381,00,0.00,N,5,-90, 20250328,2350,2380,2390,2350,94076,222817622,00,0.00,N,5,-30, 20250327,2380,2385,2400,2365,84043,200435380,00,0.00,N,5,-5, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index fcb36768fb6f..2bb72b5558ea 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 +20250401,27100,27300,27450,26950,28567,773794225,00,0.00,N,5,-200, 20250331,27300,27750,27750,26950,41709,1135479750,00,0.00,N,5,-450, 20250328,27750,27900,27950,27600,90477,2514695425,02,0.00,N,5,-2100, 20250327,29850,30100,30275,29850,86314,2590627375,00,0.00,N,5,-250, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index b77a9c838913..4e67399e07a7 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 +20250401,1475,1475,1477,1467,9615,14138011,00,0.00,N,3,0, 20250331,1475,1491,1492,1472,2363,3489500,00,0.00,N,5,-17, 20250328,1492,1481,1497,1473,5827,8656513,00,0.00,N,2,3, 20250327,1489,1487,1490,1474,6397,9461992,00,0.00,N,2,1, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index c666ea7062f2..cd1e90e32118 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 +20250401,1163,1201,1257,1154,18503872,22165479612,00,0.00,N,5,-66, 20250331,1229,1104,1309,1064,80024964,97200148668,00,0.00,N,2,155, 20250328,1074,1018,1155,1018,23960937,26083270457,00,0.00,N,2,70, 20250327,1004,998,1007,995,178534,178826876,00,0.00,N,2,6, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index c485f615b809..5eb7573137be 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 +20250401,6100,5830,6100,5830,13985,84212700,00,0.00,N,2,240, 20250331,5860,5800,5910,5710,18795,109141250,00,0.00,N,5,-120, 20250328,5980,6150,6150,5880,18054,107478390,00,0.00,N,5,-150, 20250327,6130,6010,6170,5990,16039,97428920,00,0.00,N,2,90, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 7b1ab07f5b6b..f22b47ff922b 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 +20250401,873,894,911,870,165022,145898109,00,0.00,N,5,-26, 20250331,899,940,940,882,66653,60012228,00,0.00,N,5,-43, 20250328,942,913,959,906,246119,229370817,00,0.00,N,2,33, 20250327,909,897,910,895,35455,32102687,00,0.00,N,2,4, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index 645f23b82f9a..00b317797d7f 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 +20250401,7150,6510,7420,6510,392546,2822219390,00,0.00,N,2,640, 20250331,6510,6460,6630,6300,44653,288307150,00,0.00,N,5,-70, 20250328,6580,6790,6790,6550,40478,269432560,00,0.00,N,5,-220, 20250327,6800,7430,7450,6700,195222,1394912240,00,0.00,N,5,-350, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 04965c39f3c2..46210ae3eeb1 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 +20250401,2455,2375,2475,2375,153491,372237230,00,0.00,N,2,85, 20250331,2370,2380,2405,2350,178768,423255766,00,0.00,N,5,-85, 20250328,2455,2520,2565,2450,258034,638702723,00,0.00,N,5,-120, 20250327,2575,2670,2680,2570,291950,762618583,00,0.00,N,5,-85, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index d18d35b3ead9..20ea5a2fbdd3 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 +20250401,15820,15650,15940,15400,20983,327894440,00,0.00,N,2,220, 20250331,15600,16350,16900,15400,91582,1462012640,00,0.00,N,5,-700, 20250328,16300,16260,16490,16130,20985,341287220,00,0.00,N,5,-200, 20250327,16500,16800,16870,16040,24217,400353355,00,0.00,N,5,-300, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index 629d1c66c1fb..8231555696b6 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 +20250401,9410,9330,9540,9330,18446,174416090,00,0.00,N,2,90, 20250331,9320,9430,9450,9190,25365,236087500,00,0.00,N,5,-110, 20250328,9430,9420,9520,9380,38271,360519630,00,0.00,N,5,-70, 20250327,9500,9760,9770,9420,51240,488349570,00,0.00,N,5,-170, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index 58a5927dcf8c..57e84f752bd5 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 +20250401,3025,2965,3050,2945,45863,137308580,00,0.00,N,2,75, 20250331,2950,3015,3015,2905,77948,229218395,00,0.00,N,5,-80, 20250328,3030,3080,3115,2975,84185,254892515,00,0.00,N,5,-35, 20250327,3065,3125,3125,3055,37673,115727628,00,0.00,N,5,-65, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index be9fb77f7b74..0d6fb13c0c14 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 +20250401,3020,2980,3030,2970,88083,264512338,00,0.00,N,2,40, 20250331,2980,3010,3010,2955,167759,498601257,00,0.00,N,5,-30, 20250328,3010,3060,3060,2995,152689,458898939,00,0.00,N,5,-20, 20250327,3030,3030,3065,3015,112249,340710525,00,0.00,N,5,-15, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index cd323dd8ca25..2c8920eaf182 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 +20250401,234,225,235,225,460516,106543847,00,0.00,N,2,9, 20250331,225,225,229,222,432229,97099758,00,0.00,N,3,0, 20250328,225,231,231,225,521739,118270344,00,0.00,N,5,-6, 20250327,231,235,235,225,550521,126709441,00,0.00,N,5,-3, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index 3e842a842885..cea534fe7ab8 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 +20250401,1708,1687,1745,1664,65429,111403563,00,0.00,N,2,25, 20250331,1683,1741,1741,1650,181529,307913473,00,0.00,N,5,-82, 20250328,1765,1762,1795,1730,98271,173893208,00,0.00,N,5,-12, 20250327,1777,1820,1862,1777,130333,236164358,00,0.00,N,5,-64, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index e82797486211..84b5721c0621 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 +20250401,784,719,796,714,922378,707482779,00,0.00,N,2,62, 20250331,722,700,733,697,199961,141866671,00,0.00,N,5,-11, 20250328,733,751,753,716,311974,227198858,00,0.00,N,5,-20, 20250327,753,739,797,712,1500567,1154129753,00,0.00,N,2,23, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index db5d05721253..ba750cb3066b 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 +20250401,3865,3725,3885,3725,40000,153430008,00,0.00,N,2,115, 20250331,3750,3665,3855,3610,68165,254436690,00,0.00,N,5,-100, 20250328,3850,3930,3940,3805,51453,198130436,00,0.00,N,5,-80, 20250327,3930,4005,4030,3920,33246,131633600,00,0.00,N,5,-75, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index 0b6aa8a7ac06..a2ce22928b79 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 +20250401,3430,3280,3445,3280,39466,134024803,00,0.00,N,2,150, 20250331,3280,3360,3380,3260,32256,106306022,00,0.00,N,5,-100, 20250328,3380,3420,3550,3350,75330,256231955,00,0.00,N,5,-75, 20250327,3455,3425,3675,3425,202567,722098980,00,0.00,N,5,-30, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index bf20a342bc4a..59b3f9be64b0 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 +20250401,226,223,230,223,668398,150740585,00,0.00,N,2,3, 20250331,223,227,231,222,1076822,242889106,00,0.00,N,5,-8, 20250328,231,238,238,231,712428,165860070,00,0.00,N,5,-7, 20250327,238,240,240,235,639109,151328523,00,0.00,N,5,-2, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index fbaf70ad0c58..c638bde73b17 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 +20250401,3330,3250,3375,3250,16641,55029050,00,0.00,N,2,80, 20250331,3250,3285,3325,3245,13310,43329785,00,0.00,N,5,-35, 20250328,3285,3315,3375,3280,12914,42717650,00,0.00,N,5,-30, 20250327,3315,3445,3445,3300,5258,17477720,00,0.00,N,2,15, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 8ca0b8342751..cc98e222135d 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 +20250401,6410,6380,6430,6220,34640,219867850,00,0.00,N,2,30, 20250331,6380,6340,6380,6120,16305,101743735,00,0.00,N,2,30, 20250328,6350,6300,6500,6210,33183,211065270,00,0.00,N,2,20, 20250327,6330,6260,6380,6220,25577,160428710,00,0.00,N,2,80, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 2738537d54d5..20697e7d795e 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 +20250401,3440,3050,3460,3025,206313,679201362,00,0.00,N,2,440, 20250331,3000,3300,3300,2990,153337,471839500,00,0.00,N,5,-355, 20250328,3355,3640,3640,3355,155691,534738092,00,0.00,N,5,-280, 20250327,3635,3595,3775,3595,656715,2402779754,00,0.00,N,2,155, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index f3ec73bef77e..f16d1e27804c 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 +20250401,138100,134500,139000,134500,64867,8897769900,00,0.00,N,2,5500, 20250331,132600,136000,137700,132500,106572,14290250500,00,0.00,N,5,-8400, 20250328,141000,149100,149100,140000,91324,13010602500,00,0.00,N,5,-8200, 20250327,149200,149600,151000,147100,70726,10527120050,00,0.00,N,5,-4400, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index d988425fc45d..4e2e801dac55 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 +20250401,53700,53500,54500,53000,36072,1938890750,00,0.00,N,5,-100, 20250331,53800,53100,54100,52500,37683,2009193000,00,0.00,N,5,-400, 20250328,54200,53900,54500,53200,29931,1612880450,00,0.00,N,2,300, 20250327,53900,54300,54500,53900,12337,666664300,00,0.00,N,5,-300, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index 5bf3232abece..8492344c5b7c 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 +20250401,31150,30550,31550,30050,183879,5720760350,00,0.00,N,2,1100, 20250331,30050,28500,30250,28350,231483,6832104200,00,0.00,N,2,950, 20250328,29100,30900,31250,28650,365847,10653834500,00,0.00,N,5,-2100, 20250327,31200,31850,32900,30500,467119,14892358300,00,0.00,N,5,-450, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index 2a1e8c90a0d3..9ec8b728d9d4 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 +20250401,5140,4320,5420,4305,5985786,30518312644,00,0.00,N,2,770, 20250331,4370,4550,4555,4320,438707,1935367305,00,0.00,N,5,-275, 20250328,4645,4670,4670,4565,252415,1162319855,00,0.00,N,5,-25, 20250327,4670,4605,4900,4495,796968,3784073698,00,0.00,N,2,65, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index 94b754aa7697..656b64c12437 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 +20250401,6050,5780,6080,5780,25154,149153935,00,0.00,N,2,210, 20250331,5840,5700,5930,5700,22896,132155060,00,0.00,N,5,-110, 20250328,5950,5990,6060,5830,20737,122633635,00,0.00,N,5,-80, 20250327,6030,6120,6180,6000,19619,118980335,00,0.00,N,5,-170, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index fa585711965a..d39fbc4eff73 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 +20250401,1553,1528,1599,1528,30852,47373496,00,0.00,N,2,25, 20250331,1528,1574,1574,1525,38955,59492770,00,0.00,N,5,-47, 20250328,1575,1600,1609,1552,3994,6256115,00,0.00,N,5,-34, 20250327,1609,1560,1610,1545,10700,16952044,00,0.00,N,2,64, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index 2a1721d943d5..76e36eb6b67b 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 +20250401,5990,6010,6040,5970,25264,151322710,00,0.00,N,5,-40, 20250331,6030,6040,6040,5960,24159,144715250,00,0.00,N,5,-10, 20250328,6040,6180,6180,5980,8889,53621140,00,0.00,N,2,30, 20250327,6010,5990,6010,5940,20146,120688280,00,0.00,N,2,40, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index 86ea35d3064b..e59c4f515a0c 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 +20250401,2485,2450,2485,2450,21067,51910505,00,0.00,N,2,30, 20250331,2455,2460,2465,2430,28858,70479215,00,0.00,N,5,-5, 20250328,2460,2480,2480,2435,39079,95683595,00,0.00,N,5,-20, 20250327,2480,2490,2495,2465,26109,64604110,00,0.00,N,5,-5, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index a9bc754ba8b3..b45f1697cbdb 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 +20250401,21900,20300,22500,19880,299806,6350100900,00,0.00,N,2,1940, 20250331,19960,20850,21100,19960,195763,3965337300,00,0.00,N,5,-1490, 20250328,21450,21550,21750,20950,144775,3082809725,00,0.00,N,5,-200, 20250327,21650,22000,22350,21650,122612,2680773350,00,0.00,N,5,-800, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 3231038fdeca..1faf88ee5bf0 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 +20250401,128000,128000,130300,127000,89847,11562588300,00,0.00,N,2,1100, 20250331,126900,127800,130000,125800,87377,11133699800,00,0.00,N,5,-2800, 20250328,129700,133100,133900,129200,63546,8259515000,00,0.00,N,5,-3400, 20250327,133100,132000,135000,131500,92676,12322663450,00,0.00,N,5,-300, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 7f30576c7a44..1ae9ba2950eb 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 +20250401,2735,2700,2800,2700,45520,125198100,00,0.00,N,2,5, 20250331,2730,2805,2820,2725,121296,335109225,00,0.00,N,5,-105, 20250328,2835,2930,2930,2830,169947,486391843,00,0.00,N,5,-75, 20250327,2910,2915,2990,2900,136188,399979292,00,0.00,N,5,-5, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index b26bc7b60bb1..7f951ce42fe0 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 +20250401,8070,8020,8110,7930,14241,114253765,00,0.00,N,2,30, 20250331,8040,8100,8100,7870,23918,190186595,00,0.00,N,5,-60, 20250328,8100,8280,8490,7910,39411,322669170,02,0.00,N,5,-460, 20250327,8560,8470,8570,8430,16627,141397350,00,0.00,N,2,90, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index d317231d1063..7a78241fc9ee 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 +20250401,9660,9400,9880,9380,337153,3241507795,00,0.00,N,2,330, 20250331,9330,9300,9560,9220,245554,2296093610,00,0.00,N,5,-210, 20250328,9540,9600,10250,9470,862378,8414734585,00,0.00,N,5,-200, 20250327,9740,9980,10130,9660,423292,4166316800,00,0.00,N,5,-240, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index f4cbe32cf3dd..6f55347fe467 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 +20250401,2805,2715,2830,2660,35448,98222280,00,0.00,N,2,160, 20250331,2645,2560,2660,2560,8823,23012190,00,0.00,N,5,-15, 20250328,2660,2775,2800,2660,10500,28499025,00,0.00,N,5,-140, 20250327,2800,2790,2815,2790,4791,13421695,00,0.00,N,5,-15, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index 752369155708..6e85ae5a5daf 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 +20250401,6150,5950,6150,5900,7024,42407460,00,0.00,N,2,200, 20250331,5950,6100,6200,5930,15792,95292450,00,0.00,N,5,-280, 20250328,6230,6390,6390,6200,2325,14522640,00,0.00,N,5,-160, 20250327,6390,6450,6460,6300,4255,27225645,00,0.00,N,5,-20, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 834569b123a1..8eb5e61ce144 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 +20250401,17440,17020,17470,17020,53442,925763165,00,0.00,N,2,250, 20250331,17190,16610,17200,16610,33564,570907700,00,0.00,N,5,-10, 20250328,17200,17110,17270,16790,37949,647169280,00,0.00,N,2,90, 20250327,17110,17210,17300,16990,29064,497942780,00,0.00,N,5,-90, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index 4ead3f6a664b..62f34889afe6 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 +20250401,3280,3160,3280,3160,56297,182084232,00,0.00,N,2,120, 20250331,3160,3100,3185,3080,105485,330883425,00,0.00,N,5,-45, 20250328,3205,3250,3275,3200,123781,399182775,00,0.00,N,5,-80, 20250327,3285,3320,3355,3250,205482,679638040,00,0.00,N,5,-75, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index ada057a6fa2b..4965f4ff2bcd 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 +20250401,2345,2315,2365,2280,458451,1066344393,00,0.00,N,2,40, 20250331,2305,2295,2305,2180,704020,1582895860,00,0.00,N,5,-45, 20250328,2350,2430,2505,2350,1013887,2433443308,00,0.00,N,5,-100, 20250327,2450,2475,2525,2445,700767,1736255382,00,0.00,N,5,-40, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index 5cddddb8ea86..4e97727d50ed 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 +20250401,2365,2350,2565,2335,32954,80205046,00,0.00,N,2,10, 20250331,2355,2425,2425,2280,11535,27328540,00,0.00,N,5,-80, 20250328,2435,2460,2460,2265,37967,89493704,00,0.00,N,5,-25, 20250327,2460,2485,2500,2410,6227,15327538,00,0.00,N,5,-25, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 32180678bb2c..f93233695429 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 +20250401,3515,3110,3800,3110,6744958,24127406832,00,0.00,N,2,390, 20250331,3125,3160,3170,3090,84438,262622080,00,0.00,N,5,-35, 20250328,3160,3215,3270,3155,224715,717459573,00,0.00,N,5,-70, 20250327,3230,3340,3350,3225,452205,1479400886,00,0.00,N,5,-35, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index d289698b8542..f7e80a98e08c 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 +20250401,529,557,557,514,229721,121330165,00,0.00,N,2,13, 20250331,516,536,545,513,200102,104926464,00,0.00,N,5,-19, 20250328,535,530,549,515,159615,84469464,00,0.00,N,2,5, 20250327,530,560,560,514,467325,247729299,00,0.00,N,5,-31, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 2597d396ec9d..52e00d9d5018 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 +20250401,5610,5600,5630,5560,29753,166731005,00,0.00,N,2,10, 20250331,5600,5620,5620,5570,32032,178856565,00,0.00,N,5,-20, 20250328,5620,5610,5640,5600,12423,69807080,00,0.00,N,5,-10, 20250327,5630,5630,5640,5600,16964,95273580,00,0.00,N,3,0, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index f0909858ad44..6a8a0ed78a52 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 +20250401,1515,1488,1515,1488,24962,37308287,00,0.00,N,2,27, 20250331,1488,1503,1503,1478,22045,32727128,00,0.00,N,5,-15, 20250328,1503,1507,1515,1496,35443,53303800,00,0.00,N,5,-4, 20250327,1507,1525,1532,1507,45473,68862455,00,0.00,N,5,-18, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index 2b3b863fccf7..dbc0b10c13a4 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 +20250401,4430,4380,4895,4220,201974,922690629,00,0.00,N,2,160, 20250331,4270,4520,4520,4265,45630,196992598,00,0.00,N,5,-170, 20250328,4440,4660,4660,4410,40922,182598802,00,0.00,N,5,-130, 20250327,4570,4430,4765,4430,57644,261548163,00,0.00,N,2,75, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index 60fceff598d3..44d93872a421 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 +20250401,5010,5020,5150,4960,480739,2420562670,00,0.00,N,2,10, 20250331,5000,5250,5280,4985,620742,3153105641,00,0.00,N,5,-360, 20250328,5360,5680,5690,5360,730917,3997175585,00,0.00,N,5,-280, 20250327,5640,5640,5800,5590,932763,5306001215,00,0.00,N,2,20, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 18319f1fa191..3436d43c376c 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 +20250401,6290,5990,6330,5990,356380,2207805715,00,0.00,N,2,310, 20250331,5980,6080,6150,5970,377895,2272002530,00,0.00,N,5,-270, 20250328,6250,6390,6480,6100,277215,1739350370,00,0.00,N,5,-140, 20250327,6390,6470,6490,6370,187869,1206513720,00,0.00,N,5,-90, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index ce9d66e2a1aa..856014f4c020 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 +20250401,8140,7980,8280,7980,225900,1841951150,00,0.00,N,2,160, 20250331,7980,8120,8390,7960,208992,1686419780,00,0.00,N,5,-320, 20250328,8300,8610,9400,8300,2680258,23997230515,00,0.00,N,5,-310, 20250327,8610,8520,8850,8420,384217,3315047510,00,0.00,N,2,10, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index ea4b8bc7aea7..34cde86a2261 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 +20250401,3385,3255,3385,3255,74831,251018090,00,0.00,N,2,130, 20250331,3255,3230,3485,3205,222151,737963453,00,0.00,N,5,-70, 20250328,3325,3360,3360,3240,52179,171266575,00,0.00,N,5,-25, 20250327,3350,3420,3425,3345,55147,186192509,00,0.00,N,5,-80, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 65e8962df609..3d8cdb86255b 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 +20250401,106100,107300,109900,103000,191030,20325371050,00,0.00,N,5,-1200, 20250331,107300,106700,109000,104800,182649,19566487850,00,0.00,N,2,300, 20250328,107000,110000,110000,106100,76078,8161350350,00,0.00,N,5,-1600, 20250327,108600,104300,110300,103700,255721,27867564750,00,0.00,N,2,3600, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 435a620da614..9af574985fda 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 +20250401,6500,6440,6560,6410,23540,153149660,00,0.00,N,2,20, 20250331,6480,6430,6500,6320,37975,244768830,00,0.00,N,2,10, 20250328,6470,6240,6480,6110,23868,151727310,00,0.00,N,2,190, 20250327,6280,6350,6350,6090,10831,67257230,00,0.00,N,5,-70, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index e220f30dc2ab..75fbdc522639 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,789,789,789,789,0,0,00,0.00,Y,3,0, -20250328,789,789,789,789,0,0,00,0.00,Y,0,0, -20250327,789,789,789,789,0,0,00,0.00,Y,0,0, -20250326,789,789,789,789,0,0,00,0.00,Y,0,0, +20250401,789,789,789,789,0,0,00,0.00,Y,3,0, +20250331,789,789,789,789,0,0,00,0.00,Y,0,0, +20250328,789,789,789,789,0,0,00,0.00,N,0,0, +20250327,789,789,789,789,0,0,00,0.00,N,0,0, +20250326,789,789,789,789,0,0,00,0.00,N,0,0, 20250325,789,789,789,789,0,0,00,0.00,N,0,0, 20250324,789,789,789,789,0,0,00,0.00,N,0,0, 20250321,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index b7d6cc115db2..c3717edadc02 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 +20250401,2980,2895,2980,2895,15419,45489955,00,0.00,N,2,35, 20250331,2945,2970,2975,2895,44045,128963536,00,0.00,N,5,-30, 20250328,2975,3020,3020,2950,26078,77259767,00,0.00,N,5,-40, 20250327,3015,3010,3025,2975,32309,96880750,00,0.00,N,2,5, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index 34e688c88686..2009bb35477d 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 +20250401,22250,21950,22500,21950,7057,157569525,00,0.00,N,3,0, 20250331,22250,22000,22250,21550,27963,611196750,00,0.00,N,2,200, 20250328,22050,22200,22550,22050,25945,576451375,02,0.00,N,5,-500, 20250327,22550,22500,22750,22100,12473,281591775,00,0.00,N,5,-50, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index 226a3f5e1072..b346ea90a9c6 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 +20250401,5570,5490,5690,5490,10843,60601300,00,0.00,N,2,120, 20250331,5450,5550,5550,5330,25680,138962915,00,0.00,N,5,-40, 20250328,5490,5720,5820,5480,74795,415033730,00,0.00,N,5,-300, 20250327,5790,5790,5910,5790,29570,172149465,00,0.00,N,5,-130, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index f63ac55d84a9..e8bfa8c433a0 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 +20250401,4700,4610,4700,4600,29914,139736890,00,0.00,N,2,120, 20250331,4580,4595,4670,4525,20571,94247400,00,0.00,N,5,-70, 20250328,4650,4845,4845,4650,25904,122186480,00,0.00,N,5,-195, 20250327,4845,4960,5070,4785,34698,168818725,00,0.00,N,5,-175, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index 0fac41fe7f7a..d79ca344f408 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 +20250401,5100,4990,5150,4990,12132,61568675,00,0.00,N,2,120, 20250331,4980,5020,5040,4950,25551,127360930,00,0.00,N,5,-170, 20250328,5150,5320,5320,5130,18404,95365065,00,0.00,N,5,-140, 20250327,5290,5250,5370,5200,34435,181965435,00,0.00,N,2,40, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index 9fba903785db..4e9651680514 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 +20250401,4110,4030,4140,4000,59868,244022105,00,0.00,N,2,80, 20250331,4030,4070,4070,3980,78414,314073028,00,0.00,N,5,-20, 20250328,4050,4125,4125,4050,46025,187550250,00,0.00,N,5,-85, 20250327,4135,4085,4235,4080,92131,381918430,00,0.00,N,2,95, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index eaad6b63069d..4e0b1d4d7b00 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 +20250401,50900,50600,51900,49600,142402,7255883050,00,0.00,N,2,600, 20250331,50300,50000,51000,49200,174659,8752251750,00,0.00,N,5,-1100, 20250328,51400,52100,52500,50100,100646,5200428650,00,0.00,N,5,-1000, 20250327,52400,53100,53100,51300,139949,7314735600,00,0.00,N,5,-1200, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index 650f7ec76173..61107b91e0a1 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 +20250401,232,235,236,225,237513,54623815,00,0.00,N,2,5, 20250331,227,237,237,224,371242,84826584,00,0.00,N,5,-10, 20250328,237,231,278,226,5774737,1469366871,00,0.00,N,2,8, 20250327,229,229,231,226,222992,50708987,00,0.00,N,2,1, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index 0f2bb752662c..fc4204a20bbb 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 +20250401,1435,1423,1440,1410,100312,142630549,00,0.00,N,2,10, 20250331,1425,1430,1438,1412,71405,101348188,00,0.00,N,5,-17, 20250328,1442,1440,1446,1427,44216,63338137,00,0.00,N,5,-5, 20250327,1447,1435,1449,1431,48198,69356514,00,0.00,N,2,1, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index a000ef2d9874..5a7b4113dbe5 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 +20250401,7370,7110,7440,7110,52916,387058805,00,0.00,N,2,220, 20250331,7150,7340,7400,7140,54877,395665955,00,0.00,N,5,-260, 20250328,7410,7550,7550,7380,98288,730431810,00,0.00,N,5,-140, 20250327,7550,7650,7700,7550,78027,591845580,00,0.00,N,5,-170, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index 8594eefff01a..785035f9b108 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 +20250401,18790,18750,19000,18620,3922,73878890,00,0.00,N,2,20, 20250331,18770,18450,18900,18290,12500,233639920,00,0.00,N,5,-90, 20250328,18860,19350,19350,18820,10313,196494265,00,0.00,N,5,-290, 20250327,19150,19370,19400,19000,9728,186731700,00,0.00,N,5,-70, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index f4cc1e3fe907..746b3d7ff1ca 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 +20250401,4185,4090,4205,4090,75441,312209930,00,0.00,N,2,125, 20250331,4060,4155,4155,4050,95715,391142415,00,0.00,N,5,-100, 20250328,4160,4160,4225,4140,43785,182587409,00,0.00,N,5,-35, 20250327,4195,4200,4230,4175,23619,99047005,00,0.00,N,5,-20, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 95b7c6f1dbec..6d9fe765f4d0 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 +20250401,1900,1910,1933,1885,187389,357728184,00,0.00,N,5,-10, 20250331,1910,1920,1944,1833,146281,277522614,00,0.00,N,5,-43, 20250328,1953,1968,1977,1913,99832,192811615,00,0.00,N,5,-14, 20250327,1967,1994,2000,1954,151409,298999423,00,0.00,N,5,-27, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 0d2d1d68319a..b40fe7baaf14 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 +20250401,7070,7010,7120,6900,11592,81288230,00,0.00,N,2,190, 20250331,6880,7090,7090,6570,17615,117811620,00,0.00,N,2,100, 20250328,6780,7200,7440,6650,25608,174744535,00,0.00,N,5,-250, 20250327,7030,7120,7120,6980,6911,48451985,00,0.00,N,5,-90, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index 7d7c51e4f79e..5c316c798639 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 +20250401,8300,8400,8450,8200,4957,41290520,00,0.00,N,2,20, 20250331,8280,8640,8640,8150,13417,111178880,00,0.00,N,5,-380, 20250328,8660,9080,9100,8620,14744,129307245,00,0.00,N,5,-330, 20250327,8990,9080,9080,8930,5064,45396345,00,0.00,N,5,-90, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index e933acefc007..9d059ff8a063 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 +20250401,69300,69100,71100,68600,2213169,153995938250,00,0.00,N,2,2200, 20250331,67100,64900,69100,64600,2457580,164916093650,00,0.00,N,2,100, 20250328,67000,68000,69500,66200,1790358,120990944100,00,0.00,N,5,-500, 20250327,67500,72500,72500,66900,2606503,180118421750,00,0.00,N,5,-2900, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index 66708f4072be..e1a39b58d1e1 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 +20250401,8160,8450,8510,8080,1745724,14444449435,00,0.00,N,5,-260, 20250331,8420,8510,8570,8360,950024,8005530885,00,0.00,N,5,-300, 20250328,8720,8560,8720,8280,1654299,14118002250,00,0.00,N,2,160, 20250327,8560,8620,8760,8500,1443458,12418614950,00,0.00,N,5,-160, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index ec6cadc46474..3067a762ccbb 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 +20250401,69700,68900,70300,67500,672781,46525809050,00,0.00,N,2,1500, 20250331,68200,73100,74000,68000,2451138,169717611700,00,0.00,N,5,-8300, 20250328,76500,78900,79400,76200,492233,38059817850,00,0.00,N,5,-3400, 20250327,79900,82900,85200,79500,702107,56969113700,00,0.00,N,5,-5100, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index b018a0fba002..eb223680f12f 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 +20250401,3165,3395,3395,3020,66430,209076285,00,0.00,N,5,-235, 20250331,3400,3500,3500,3395,5042,17409580,00,0.00,N,5,-100, 20250328,3500,3500,3550,3400,11033,38390975,00,0.00,N,3,0, 20250327,3500,3590,3660,3500,8661,30675970,00,0.00,N,5,-90, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index 39d0e6c34660..38486eb7928b 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,445,498,516,430,3074044,1454944438,00,0.00,N,2,31, 20250331,414,395,478,389,3853365,1696687461,00,0.00,N,2,41, 20250328,373,391,445,368,1136409,455321879,00,0.00,N,5,-18, 20250327,391,370,450,348,3907475,1629451334,00,0.00,N,2,40, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index c1d42ac94350..74cbc9c39275 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 +20250401,1268,1247,1348,1235,46543,59053655,00,0.00,N,2,33, 20250331,1235,1239,1285,1235,13033,16294468,00,0.00,N,5,-16, 20250328,1251,1275,1280,1238,10335,12900269,00,0.00,N,5,-24, 20250327,1275,1268,1285,1268,11672,14874341,00,0.00,N,2,7, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index 5de02a44062e..c9851ec89dc2 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 +20250401,20900,20300,21100,20300,9340,194186650,00,0.00,N,2,650, 20250331,20250,20850,20850,20100,10691,217024700,00,0.00,N,5,-700, 20250328,20950,21250,21300,20550,21096,439616925,00,0.00,N,5,-300, 20250327,21250,21700,21750,21200,17072,365048625,00,0.00,N,5,-550, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index ccac952df784..a67d58d4b8f4 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 +20250401,509,498,515,497,16928,8493777,00,0.00,N,2,11, 20250331,498,505,506,494,23594,11783560,00,0.00,N,5,-7, 20250328,505,505,510,502,33998,17109864,00,0.00,N,3,0, 20250327,505,517,517,504,44780,22767969,00,0.00,N,5,-5, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index 47fef88774a8..1b4241332049 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 -20250331,171,243,243,171,23389361,4563300026,00,0.00,N,4,-72, +20250401,171,171,171,171,0,0,00,0.00,Y,3,0, +20250331,171,243,243,171,23389361,4563300026,00,0.00,Y,4,-72, 20250328,243,271,318,232,22943185,6578315431,00,0.00,N,5,-20, 20250327,263,217,278,193,18593053,4511610800,00,0.00,N,2,47, 20250326,216,205,227,203,4382554,952412078,00,0.00,N,2,11, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 0f0f5278b2d7..b057bf626ddc 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 +20250401,1012,995,1026,995,91565,92763077,00,0.00,N,2,18, 20250331,994,1008,1012,980,203069,201818113,00,0.00,N,5,-14, 20250328,1008,1023,1035,1007,197790,200492065,00,0.00,N,5,-34, 20250327,1042,1061,1072,1036,160803,168386264,00,0.00,N,5,-27, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index 9b1c81121db2..13a50d217e8d 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 +20250401,529,524,539,520,3122,1635490,00,0.00,N,2,5, 20250331,524,540,540,524,1109,587635,00,0.00,N,2,1, 20250328,523,536,536,523,6487,3405102,00,0.00,N,5,-6, 20250327,529,536,540,520,19167,10052520,00,0.00,N,5,-7, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index 45cd986c3c6e..247a7c21b883 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 +20250401,1841,1898,1898,1810,26750,50010433,00,0.00,N,5,-57, 20250331,1898,1803,1965,1753,100170,181670781,00,0.00,N,5,-74, 20250328,1972,2015,2015,1927,16707,32728103,00,0.00,N,5,-63, 20250327,2035,1974,2060,1894,48034,92165750,00,0.00,N,2,61, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 4ca6a61067fd..6fb956fd0de7 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 +20250401,10540,10350,10600,10230,26062,272121480,00,0.00,N,2,190, 20250331,10350,10480,10530,10290,26398,274580860,00,0.00,N,5,-310, 20250328,10660,10990,11000,10510,48048,510351330,00,0.00,N,5,-380, 20250327,11040,11260,11300,10910,22756,252137325,00,0.00,N,5,-300, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index 3b8487f4b31d..1a308df2debf 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 +20250401,653,691,691,641,21134,14073280,00,0.00,N,2,16, 20250331,637,675,675,637,42802,27810936,00,0.00,N,5,-11, 20250328,648,646,662,638,19320,12473597,00,0.00,N,2,2, 20250327,646,659,659,634,35880,23033391,00,0.00,N,5,-3, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index 030565f72aa1..a8735b6c682f 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 +20250401,1880,1834,1888,1820,35660,66149798,00,0.00,N,2,49, 20250331,1831,1850,1868,1816,117393,214866893,00,0.00,N,5,-37, 20250328,1868,1910,1917,1864,101864,191469008,00,0.00,N,5,-43, 20250327,1911,1934,1935,1910,62620,120189179,00,0.00,N,5,-20, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index 10eb12c61285..4925f34418df 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 +20250401,4295,4205,4325,4205,10846,46337650,00,0.00,N,2,45, 20250331,4250,4295,4340,4225,18466,78805985,00,0.00,N,5,-100, 20250328,4350,4435,4435,4350,21387,93262847,00,0.00,N,5,-70, 20250327,4420,4450,4490,4380,13964,61812600,00,0.00,N,5,-30, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index 0a9e72133a32..5699faabe743 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 +20250401,566,560,590,559,6449,3662122,00,0.00,N,2,12, 20250331,554,550,566,550,10582,5895023,00,0.00,N,5,-7, 20250328,561,563,569,561,32953,18664794,00,0.00,N,5,-2, 20250327,563,557,599,552,16930,9642321,00,0.00,N,3,0, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 4b97820e2472..0d82cc022e8d 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 +20250401,790,836,836,773,6560542,5179238335,00,0.00,N,5,-62, 20250331,852,840,969,830,98368394,88684698761,00,0.00,N,2,1, 20250328,851,819,998,817,150360150,140274727712,00,0.00,N,2,64, 20250327,787,639,787,631,70130705,52037173579,00,0.00,N,1,181, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 4fe7e6f2af83..a93546fa34bd 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,732,732,732,732,0,0,00,0.00,Y,3,0, -20250328,732,732,732,732,0,0,00,0.00,Y,0,0, -20250327,732,732,732,732,0,0,00,0.00,Y,0,0, -20250326,732,732,732,732,0,0,00,0.00,Y,0,0, +20250401,732,732,732,732,0,0,00,0.00,Y,3,0, +20250331,732,732,732,732,0,0,00,0.00,Y,0,0, +20250328,732,732,732,732,0,0,00,0.00,N,0,0, +20250327,732,732,732,732,0,0,00,0.00,N,0,0, +20250326,732,732,732,732,0,0,00,0.00,N,0,0, 20250325,732,732,732,732,0,0,00,0.00,N,0,0, 20250324,732,732,732,732,0,0,00,0.00,N,0,0, 20250321,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 09c180b27fec..e237f727f558 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 +20250401,1283,1095,1355,991,27505267,32678167712,00,0.00,N,2,220, 20250331,1063,814,1063,803,17005118,16781959424,00,0.00,N,1,245, 20250328,818,788,1033,765,19517692,17508833014,00,0.00,N,5,-10, 20250327,828,679,828,651,20645748,16336018223,00,0.00,N,1,191, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index a84217743d8c..36d229017f02 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 +20250401,5930,5880,6020,5760,158736,934660785,00,0.00,N,2,20, 20250331,5910,6350,6570,5910,465143,2877228840,00,0.00,N,5,-590, 20250328,6500,6730,7400,6430,1893033,13251628195,00,0.00,N,5,-460, 20250327,6960,6660,7760,6640,5736676,42329841795,00,0.00,N,2,360, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index eb6c4d0f45c6..2c90e5e1ed12 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 +20250401,320,318,327,315,86684,27585306,00,0.00,N,3,0, 20250331,320,320,320,315,61891,19638703,00,0.00,N,3,0, 20250328,320,327,330,318,87769,28202606,00,0.00,N,5,-10, 20250327,330,331,347,318,108013,35411057,00,0.00,N,2,4, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 402273191e56..4052100ea29a 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 +20250401,8710,8600,8710,8570,28610,247774060,00,0.00,N,2,140, 20250331,8570,8630,8660,8490,29521,252350335,00,0.00,N,5,-60, 20250328,8630,8650,8800,8450,55832,477749495,00,0.00,N,5,-40, 20250327,8670,8660,8800,8600,49637,431079385,00,0.00,N,2,10, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 69ae72b52f72..c2a750043c10 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 +20250401,437,433,445,432,111124,48577200,00,0.00,N,2,4, 20250331,433,438,441,432,55928,24428084,00,0.00,N,5,-10, 20250328,443,448,451,430,129725,56981748,00,0.00,N,5,-5, 20250327,448,457,472,441,119437,54515938,00,0.00,N,5,-3, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index 0a89de3369f7..9fc21233237f 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 +20250401,15580,14500,15750,14210,145586,2224999970,00,0.00,N,2,1260, 20250331,14320,13790,14340,13560,90716,1277343005,00,0.00,N,2,300, 20250328,14020,14430,14480,13750,117518,1640504680,00,0.00,N,5,-310, 20250327,14330,14940,15300,14280,118228,1735798435,00,0.00,N,5,-470, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index b2b3dae75f42..696868e99312 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 +20250401,1060,1049,1100,1048,11855,12713578,00,0.00,N,2,11, 20250331,1049,1060,1060,1040,18214,19107572,00,0.00,N,5,-11, 20250328,1060,1066,1074,1045,56074,59288597,00,0.00,N,5,-15, 20250327,1075,1087,1097,1042,37068,39814126,00,0.00,N,5,-23, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 25078c0e2a20..10b1df8ee46f 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 +20250401,10430,10330,10480,10290,14727,152396205,00,0.00,N,2,100, 20250331,10330,10440,10440,10270,38083,392316510,00,0.00,N,5,-110, 20250328,10440,10270,10480,10270,6567,68086190,00,0.00,N,2,50, 20250327,10390,10530,10530,10160,11066,114799230,00,0.00,N,3,0, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index 3abc6d651900..95487d6d5fe5 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 +20250401,4250,4185,4295,4185,42144,179178570,00,0.00,N,2,70, 20250331,4180,4270,4315,4180,58605,247847145,00,0.00,N,5,-135, 20250328,4315,4370,4500,4300,45008,195205604,00,0.00,N,5,-30, 20250327,4345,4385,4415,4345,31024,135735290,00,0.00,N,5,-65, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index 236ce3438b1e..a4dd040c0fa6 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 +20250401,14930,15050,15050,14780,2402,35782390,00,0.00,N,5,-40, 20250331,14970,15070,15230,14830,3252,48731040,00,0.00,N,5,-100, 20250328,15070,15510,15650,15070,13821,211149270,00,0.00,N,5,-440, 20250327,15510,16090,16090,15510,3138,49179010,00,0.00,N,5,-140, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index cb5bc3964d8f..e718fb3084e0 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 +20250401,2465,2465,2490,2440,12736,31326720,00,0.00,N,3,0, 20250331,2465,2460,2510,2440,19243,47443580,00,0.00,N,5,-45, 20250328,2510,2520,2530,2475,17247,43049335,00,0.00,N,3,0, 20250327,2510,2520,2545,2510,7954,20043520,00,0.00,N,5,-35, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 1a41db952f8e..9bc350e72157 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 +20250401,16140,15850,16190,15810,20105,322250045,00,0.00,N,2,300, 20250331,15840,15900,15935,15620,30370,480387745,00,0.00,N,5,-200, 20250328,16040,16100,16100,15840,32010,509566720,00,0.00,N,2,40, 20250327,16000,16090,16170,15990,23475,376382020,00,0.00,N,5,-240, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index c11ea61fb9c9..6a9766a74d25 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 +20250401,2795,2735,2810,2735,4085,11344667,00,0.00,N,2,30, 20250331,2765,2695,2765,2650,9137,24493917,00,0.00,N,2,70, 20250328,2695,2760,2785,2680,15748,42730590,00,0.00,N,5,-75, 20250327,2770,2820,2840,2755,5517,15342385,00,0.00,N,5,-20, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 80bc7ab6ce6a..aa2998519efe 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 +20250401,9810,7900,10000,7610,1359017,12884329835,00,0.00,N,2,1960, 20250331,7850,8140,8160,7550,155522,1220483855,00,0.00,N,5,-390, 20250328,8240,8200,8290,7730,179543,1433783480,00,0.00,N,2,40, 20250327,8200,9100,9840,8100,1018487,9188498940,00,0.00,N,5,-510, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 57ec1af39ad2..d3d3d4cc2457 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 +20250401,3160,3135,3220,3010,1044474,3268039199,00,0.00,N,2,150, 20250331,3010,3060,3080,2960,379883,1133994357,00,0.00,N,5,-85, 20250328,3095,3155,3165,3060,339806,1050668716,00,0.00,N,5,-70, 20250327,3165,3130,3245,3120,541915,1731527298,00,0.00,N,2,30, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 89bb30f754b6..8380e2fa32a3 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 +20250401,802,791,802,778,47067,37389155,00,0.00,N,2,23, 20250331,779,780,797,766,28955,22572627,00,0.00,N,2,3, 20250328,776,808,808,776,15934,12643145,00,0.00,N,5,-27, 20250327,803,789,806,789,39596,31704078,00,0.00,N,2,14, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index 83f8855b2747..711695ca6e1d 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 +20250401,4785,4855,4860,4785,3643,17543035,00,0.00,N,5,-10, 20250331,4795,5040,5040,4795,9901,48235465,00,0.00,N,5,-190, 20250328,4985,5010,5030,4920,11530,57017985,00,0.00,N,5,-65, 20250327,5050,5090,5090,5000,6320,31840720,00,0.00,N,2,10, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index b8a4b1c91633..d80b2f1eb467 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 +20250401,37200,28650,37200,28450,2076117,73276843325,00,0.00,N,1,8550, 20250331,28650,29200,30850,28500,563500,16675342975,00,0.00,N,5,-1750, 20250328,30400,33400,33800,30100,1103471,34964145600,00,0.00,N,5,-3900, 20250327,34300,37100,40700,34000,5370413,201987553725,00,0.00,N,2,200, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 5149ce0fba24..f456b4941a20 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 +20250401,3010,2860,3065,2860,25627,76735045,00,0.00,N,2,110, 20250331,2900,3025,3050,2895,41261,121601770,00,0.00,N,5,-125, 20250328,3025,3125,3125,2985,97851,295723340,00,0.00,N,5,-100, 20250327,3125,3210,3240,3120,42582,134518620,00,0.00,N,5,-100, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 05e6a1bbc910..3337912bdb6a 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, -20250328,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250327,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250326,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250401,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250331,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250328,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250327,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250326,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250325,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250324,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250321,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index a08e188c66b5..7d605bfb5327 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 +20250401,2355,2310,2365,2305,66849,156471885,00,0.00,N,2,45, 20250331,2310,2350,2365,2305,91227,211788465,00,0.00,N,5,-60, 20250328,2370,2400,2400,2335,69537,163861080,00,0.00,N,5,-30, 20250327,2400,2390,2410,2360,90538,215708463,00,0.00,N,3,0, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index e1d313b6f32e..2aa6e5659ec4 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 +20250401,2015,2045,2060,2010,49244,100366414,00,0.00,N,5,-15, 20250331,2030,2000,2030,1921,42508,84028655,00,0.00,N,5,-30, 20250328,2060,2160,2190,2030,112354,233960960,00,0.00,N,5,-100, 20250327,2160,2100,2200,2100,135709,293619243,00,0.00,N,3,0, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 4ac71115a1f1..ed604796efcd 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 +20250401,2240,2135,2250,2130,89143,194363163,00,0.00,N,2,110, 20250331,2130,2215,2215,2100,76367,164410377,00,0.00,N,5,-85, 20250328,2215,2245,2245,2185,38519,85134816,00,0.00,N,5,-30, 20250327,2245,2235,2260,2220,15748,35306530,00,0.00,N,5,-15, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index 7ae56f68767d..9547d9abe441 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 +20250401,1178,1165,1199,1161,157422,185236897,00,0.00,N,2,6, 20250331,1172,1190,1193,1171,60517,71296935,00,0.00,N,5,-16, 20250328,1188,1177,1209,1177,113038,135342987,00,0.00,N,3,0, 20250327,1188,1177,1194,1175,24281,28828696,00,0.00,N,2,11, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index 84b23ec4d0c0..ea4759886de2 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 +20250401,4015,3935,4020,3935,22290,88655451,00,0.00,N,2,55, 20250331,3960,4030,4035,3945,57152,227712233,00,0.00,N,5,-95, 20250328,4055,4120,4145,4055,46408,189248190,00,0.00,N,5,-60, 20250327,4115,4130,4180,4110,26375,108938885,00,0.00,N,5,-25, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index 870b243716dd..f500e30ea902 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 +20250401,6400,6360,6470,6320,164134,1050264800,00,0.00,N,2,50, 20250331,6350,6480,6530,6350,249197,1594748480,00,0.00,N,5,-230, 20250328,6580,6670,6670,6550,101943,671599175,00,0.00,N,5,-110, 20250327,6690,6740,6760,6640,63523,424622350,00,0.00,N,5,-50, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index b20839f640fc..a6e7bf8e034f 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 +20250401,2760,2615,2790,2615,192342,525375861,00,0.00,N,2,130, 20250331,2630,2650,2765,2560,80980,212582370,00,0.00,N,5,-50, 20250328,2680,2670,2710,2590,119352,317411345,00,0.00,N,2,20, 20250327,2660,2625,2770,2600,112188,301677005,00,0.00,N,2,5, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index 70a4df751b33..cd346b46e9f9 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 +20250401,1186,1164,1202,1164,410548,486802224,00,0.00,N,2,22, 20250331,1164,1197,1205,1163,318091,373906294,00,0.00,N,5,-33, 20250328,1197,1223,1224,1184,278279,332816830,00,0.00,N,5,-22, 20250327,1219,1237,1248,1217,240087,295183034,00,0.00,N,5,-33, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index f6d35fe0edf4..8c62c65d4765 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 +20250401,3205,3180,3215,3150,664700,2115193549,00,0.00,N,2,55, 20250331,3150,3160,3185,3130,809936,2558750290,00,0.00,N,5,-60, 20250328,3210,3275,3295,3200,628810,2025009057,00,0.00,N,5,-65, 20250327,3275,3285,3330,3260,335544,1106296918,00,0.00,N,2,5, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 07612ad64314..cc6ac44f340c 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 +20250401,48700,49700,50000,48500,545521,26765726675,00,0.00,N,5,-550, 20250331,49250,49950,50300,48850,562475,27723842600,00,0.00,N,5,-1950, 20250328,51200,51800,52400,50100,634602,32199626800,02,0.00,N,5,-2000, 20250327,53200,53400,54700,52600,411633,22028706100,00,0.00,N,5,-600, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 83593c5755d7..550081f0deee 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 +20250401,1278,1259,1280,1230,68343,85819538,00,0.00,N,2,19, 20250331,1259,1306,1306,1258,32104,40738411,00,0.00,N,5,-47, 20250328,1306,1280,1320,1270,52644,68264036,00,0.00,N,2,26, 20250327,1280,1296,1296,1271,31596,40547767,00,0.00,N,5,-16, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index b131706afa67..bcb20c98431e 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 +20250401,4530,4405,4600,4380,41352,186588980,00,0.00,N,2,130, 20250331,4400,4530,4530,4390,75504,333987775,00,0.00,N,5,-160, 20250328,4560,4690,4690,4555,87890,402522411,00,0.00,N,5,-115, 20250327,4675,4710,4765,4670,89382,419716481,00,0.00,N,5,-90, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index 7839883dcc29..87218dee8dc8 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 +20250401,1968,1960,1995,1950,120162,237110200,00,0.00,N,2,20, 20250331,1948,1984,2105,1948,331815,666191335,00,0.00,N,5,-34, 20250328,1982,2030,2030,1982,132566,264534998,00,0.00,N,5,-68, 20250327,2050,1999,2100,1971,345210,705164818,00,0.00,N,2,80, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 9cb7b0912e8b..e7b8d0f1e523 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 +20250401,16700,16100,16750,16100,106323,1750678850,00,0.00,N,2,700, 20250331,16000,16220,16550,15900,104904,1694285820,00,0.00,N,5,-700, 20250328,16700,17310,17460,16680,152279,2569885685,00,0.00,N,5,-790, 20250327,17490,17860,17900,17440,114856,2021772290,00,0.00,N,5,-610, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 95161ab7e6b0..0a8ddbeed939 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 +20250401,1477,1539,1590,1423,706120,1069924950,00,0.00,N,5,-93, 20250331,1570,1550,1663,1404,5526170,8554874910,00,0.00,N,2,15, 20250328,1555,1298,1580,1298,6285298,9338363106,00,0.00,N,2,257, 20250327,1298,1313,1326,1290,84168,109871302,00,0.00,N,2,12, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 951808126e92..71384efbab19 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 +20250401,79700,76700,80200,76600,1333276,105196306600,00,0.00,N,2,4700, 20250331,75000,72700,76600,71400,1374714,102011072200,02,0.00,N,2,300, 20250328,74700,78200,78200,74000,1027570,77407746700,00,0.00,N,5,-2800, 20250327,77500,80000,80500,77200,757160,59075880450,00,0.00,N,5,-1500, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index bfd0a3513d75..17fc58efc6e1 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, -20250328,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250327,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250326,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250401,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250331,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250328,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250327,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250326,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250325,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250324,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250321,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index dee7d5946199..51be8a3edaef 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 +20250401,20750,20650,20900,20400,144077,2982040800,00,0.00,N,2,650, 20250331,20100,20550,20750,20000,337896,6853614400,00,0.00,N,5,-1150, 20250328,21250,22550,22550,21050,554474,11940819100,00,0.00,N,5,-750, 20250327,22000,21300,22450,21200,1000055,21893730175,00,0.00,N,2,550, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index 49a777ed3e65..8f354ac63d4d 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 +20250401,10890,10920,11280,10840,150194,1660485670,00,0.00,N,2,10, 20250331,10880,11280,11350,10710,222496,2446425630,00,0.00,N,5,-470, 20250328,11350,11480,11560,11320,112512,1285024445,00,0.00,N,5,-190, 20250327,11540,11770,11770,11540,110501,1286915555,00,0.00,N,5,-230, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index abc24d8b154f..506144472464 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 +20250401,9270,8070,9690,8040,708972,6503379350,00,0.00,N,2,1130, 20250331,8140,8470,8490,8090,143994,1183949840,00,0.00,N,5,-570, 20250328,8710,9140,9140,8580,164841,1445032210,00,0.00,N,5,-370, 20250327,9080,9150,9600,8950,443122,4107553460,00,0.00,N,5,-100, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index e4be280a0827..7211efe50b67 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 +20250401,4115,3910,4130,3855,349791,1401068377,00,0.00,N,2,210, 20250331,3905,3985,4095,3820,279023,1101845471,00,0.00,N,5,-180, 20250328,4085,4145,4695,3980,2018991,8763284460,00,0.00,N,5,-60, 20250327,4145,4115,4270,3920,315006,1300867190,00,0.00,N,5,-10, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index 516264f9c93e..62804f435566 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 +20250401,3560,3365,3570,3365,136530,479502277,00,0.00,N,2,210, 20250331,3350,3500,3505,3350,167814,571960675,00,0.00,N,5,-180, 20250328,3530,3620,3675,3520,129294,461611537,00,0.00,N,5,-115, 20250327,3645,3640,3690,3550,108036,390296115,00,0.00,N,2,5, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index e74c0d07c935..9b14be471966 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 +20250401,1367,1338,1387,1338,110149,150642194,00,0.00,N,2,18, 20250331,1349,1381,1385,1349,163782,222404863,00,0.00,N,5,-37, 20250328,1386,1402,1411,1385,142516,198755494,00,0.00,N,5,-20, 20250327,1406,1414,1439,1406,113992,161126644,00,0.00,N,5,-12, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 084f81ae6ebd..5304115ccdeb 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 +20250401,1950,1933,2005,1933,24640,48235406,00,0.00,N,5,-15, 20250331,1965,1985,2015,1929,12356,24050071,00,0.00,N,5,-32, 20250328,1997,2010,2020,1960,19220,37909953,00,0.00,N,2,7, 20250327,1990,2005,2070,1990,10653,21452016,00,0.00,N,5,-15, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 8749fb55bc3e..de1924b115f2 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 +20250401,1033,1026,1060,1012,37392,38735481,00,0.00,N,2,11, 20250331,1022,1030,1043,1020,12581,12907576,00,0.00,N,5,-21, 20250328,1043,1045,1047,1034,3718,3879864,00,0.00,N,5,-1, 20250327,1044,1040,1044,1033,8714,9055481,00,0.00,N,2,4, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index fee63798da69..c3d7c9b12f8b 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 +20250401,2825,2790,2880,2765,239914,679591393,00,0.00,N,2,40, 20250331,2785,2605,2840,2605,572790,1589325667,00,0.00,N,2,195, 20250328,2590,2650,2655,2590,258784,674508676,00,0.00,N,5,-55, 20250327,2645,2710,2710,2620,255385,676270015,00,0.00,N,5,-60, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index c76ea032b7a4..44efc18d2bc6 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 +20250401,10840,10500,10860,10340,90828,961182415,00,0.00,N,2,500, 20250331,10340,10290,10540,10010,50906,522264595,00,0.00,N,2,50, 20250328,10290,10330,10450,10180,31212,320910570,00,0.00,N,5,-40, 20250327,10330,10370,10550,10250,46495,481667370,00,0.00,N,5,-40, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index fb0c3f5a16e0..5daee6d61f10 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 +20250401,16090,15640,16180,15640,45098,719110050,00,0.00,N,2,480, 20250331,15610,15960,16200,15600,66359,1051205800,00,0.00,N,5,-670, 20250328,16280,16810,16840,16280,65013,1071431115,00,0.00,N,5,-560, 20250327,16840,17130,17130,16810,33367,564113335,00,0.00,N,5,-350, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 7d707408c4dc..aa0ea7d557bb 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 +20250401,492,475,505,475,52630,25799681,00,0.00,N,2,14, 20250331,478,492,492,474,158909,76511924,00,0.00,N,5,-14, 20250328,492,500,503,489,175436,86466248,00,0.00,N,5,-6, 20250327,498,500,512,498,149937,75604975,00,0.00,N,5,-6, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index 0b87889d76ed..451609581b6a 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 +20250401,999,1005,1005,994,147,146833,00,0.00,N,2,5, 20250331,994,999,1005,984,14759,14716364,00,0.00,N,5,-5, 20250328,999,1005,1005,990,7058,7022197,00,0.00,N,2,2, 20250327,997,994,998,987,21702,21504215,00,0.00,N,2,3, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index ea5c793b594b..5c9090a32401 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 +20250401,1149,1128,1168,1113,183873,209936506,00,0.00,N,2,21, 20250331,1128,1081,1168,1081,240779,270974174,00,0.00,N,5,-9, 20250328,1137,1141,1167,1030,345728,383374098,00,0.00,N,5,-4, 20250327,1141,1197,1197,1131,231374,265736409,00,0.00,N,5,-47, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 62a2aa21fd03..72530e974578 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 +20250401,9860,9670,9960,9670,25056,246174600,00,0.00,N,2,220, 20250331,9640,10050,10050,9610,56846,552680240,00,0.00,N,5,-420, 20250328,10060,10290,10290,9890,68666,688823850,00,0.00,N,5,-210, 20250327,10270,10170,10370,10110,118589,1213504500,00,0.00,N,2,50, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index a5f80ac0fc30..b9675d6de2b0 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 +20250401,295,293,300,291,229041,67606236,00,0.00,N,2,5, 20250331,290,288,290,284,122115,35167408,00,0.00,N,2,3, 20250328,287,290,291,282,193562,55406302,00,0.00,N,5,-3, 20250327,290,294,296,287,203117,58981681,00,0.00,N,5,-4, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 43d837a47040..1ab598af4a83 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 +20250401,2285,2250,2325,2245,138045,317130280,00,0.00,N,2,60, 20250331,2225,2230,2295,2200,119352,266489759,00,0.00,N,5,-50, 20250328,2275,2285,2305,2260,79570,181263497,00,0.00,N,5,-30, 20250327,2305,2370,2370,2300,45500,105808595,00,0.00,N,2,5, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 2f1bb026ac4b..9598f9557e46 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 +20250401,4010,3935,4055,3915,25100,99579064,00,0.00,N,2,55, 20250331,3955,4000,4000,3890,52866,207929015,00,0.00,N,5,-60, 20250328,4015,3990,4045,3950,52061,207343635,00,0.00,N,5,-30, 20250327,4045,4055,4065,3965,41219,165593050,00,0.00,N,5,-10, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 7e140ac93128..cd75fde873b5 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 +20250401,3780,3840,3840,3725,853,3208295,00,0.00,N,3,0, 20250331,3780,3815,3815,3745,1610,6059190,00,0.00,N,5,-5, 20250328,3785,3745,3810,3745,86,325920,00,0.00,N,2,45, 20250327,3740,3845,3850,3695,1395,5176050,00,0.00,N,3,0, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index dabcec29afde..92c5a148d886 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 +20250401,642,627,652,627,236902,151865347,00,0.00,N,2,17, 20250331,625,635,638,622,299816,188359079,00,0.00,N,5,-14, 20250328,639,648,648,637,235175,150442504,00,0.00,N,5,-7, 20250327,646,652,664,642,357196,231426551,00,0.00,N,5,-5, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index 202d9da7dc07..50fdb932bc7a 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 +20250401,9670,9690,9750,9600,36108,348418990,00,0.00,N,5,-20, 20250331,9690,9730,9840,9610,93713,910983010,00,0.00,N,5,-10, 20250328,9700,9750,9750,9670,21949,212863015,00,0.00,N,5,-50, 20250327,9750,9760,9760,9650,40589,394550795,00,0.00,N,2,100, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 9a52fc4f55dd..6e9ffb9196fc 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 +20250401,32400,32750,32800,32300,13144,428903800,00,0.00,N,2,300, 20250331,32100,32700,32700,31800,26950,866366700,00,0.00,N,5,-950, 20250328,33050,32850,33300,32450,26010,854456775,02,0.00,N,5,-200, 20250327,33250,33400,33700,33000,17292,578469000,00,0.00,N,2,100, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index 10bb1ad37de4..408a91be42a5 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 +20250401,2065,2020,2075,2020,25217,51862054,00,0.00,N,2,45, 20250331,2020,2010,2050,1993,12671,25586966,00,0.00,N,2,10, 20250328,2010,2030,2030,1992,4386,8788285,00,0.00,N,3,0, 20250327,2010,1990,2015,1990,12286,24472528,00,0.00,N,2,20, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 729356789905..1641431b4c56 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 +20250401,7420,7360,7440,7290,2382,17463820,00,0.00,N,2,60, 20250331,7360,7360,7360,7250,5298,38600720,00,0.00,N,3,0, 20250328,7360,7440,7440,7310,1640,12036340,00,0.00,N,5,-100, 20250327,7460,7460,7470,7350,3699,27343240,00,0.00,N,3,0, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index 4b88fdaf0f74..ef87a8ca3e9b 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 +20250401,17830,17840,18330,17820,20210,364118370,00,0.00,N,3,0, 20250331,17830,18790,18790,17550,48001,860207320,00,0.00,N,5,-960, 20250328,18790,20400,20400,18600,60891,1157208435,00,0.00,N,5,-1080, 20250327,19870,20750,20750,19870,28029,562883130,00,0.00,N,5,-680, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index a7748470efda..6be740528aed 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 +20250401,12630,12590,12690,12460,14986,188695860,00,0.00,N,2,40, 20250331,12590,12690,12690,12150,24432,301959370,00,0.00,N,5,-60, 20250328,12650,13060,13060,12500,17521,223180250,00,0.00,N,5,-340, 20250327,12990,13190,13190,12880,16596,215543020,00,0.00,N,5,-40, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index 84e1a90e1a4e..ffb31b6296ab 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 +20250401,550,547,560,533,87422,47780138,00,0.00,N,2,4, 20250331,546,556,573,518,74784,40755617,00,0.00,N,5,-10, 20250328,556,574,586,550,27347,15573894,00,0.00,N,5,-18, 20250327,574,572,591,572,61310,35473177,00,0.00,N,2,2, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index e544784e4f0f..d727421f8f44 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 +20250401,707,676,712,676,351667,246622389,00,0.00,N,2,28, 20250331,679,667,703,659,291162,194561579,00,0.00,N,5,-5, 20250328,684,688,700,680,186291,127845644,00,0.00,N,5,-12, 20250327,696,690,702,685,112371,78102603,00,0.00,N,5,-6, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 5c3a556f7753..5563cd441ca7 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 +20250401,2680,2660,2680,2465,53048,137092100,00,0.00,N,2,20, 20250331,2660,2480,2660,2365,114122,287896768,00,0.00,N,2,180, 20250328,2480,2365,2495,2315,17406,42960355,00,0.00,N,2,140, 20250327,2340,2360,2425,2295,8606,20297295,00,0.00,N,2,70, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index 1bec86de925e..a46374d44561 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 +20250401,1647,1545,1650,1508,92527,149239155,00,0.00,N,2,142, 20250331,1505,1501,1537,1464,126143,188328917,00,0.00,N,2,4, 20250328,1501,1525,1548,1485,73458,110968734,00,0.00,N,3,0, 20250327,1501,1560,1560,1489,43214,65620499,00,0.00,N,5,-22, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 8526c57257dd..56c7d5700764 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 +20250401,1928,1918,1940,1918,27493,52957643,00,0.00,N,2,11, 20250331,1917,1944,1944,1915,54901,105405796,00,0.00,N,5,-29, 20250328,1946,1945,1946,1919,47659,91924149,00,0.00,N,2,1, 20250327,1945,1939,1945,1918,20813,40219498,00,0.00,N,2,5, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index 7a8475c17436..d74d226aec1c 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 +20250401,6640,6440,6660,6330,598456,3913447225,00,0.00,N,2,260, 20250331,6380,6350,6510,6280,988139,6295460520,00,0.00,N,5,-210, 20250328,6590,6910,6950,6570,1558789,10412981360,02,0.00,N,5,-370, 20250327,6960,7100,7170,6910,1270977,8903261980,00,0.00,N,5,-220, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index 0685b5664d05..c449daedcc6a 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 +20250401,18220,14000,18280,14000,566686,9858648535,00,0.00,N,2,4140, 20250331,14080,13570,14400,13250,95962,1332657495,00,0.00,N,2,100, 20250328,13980,15390,15460,13950,199015,2869745555,00,0.00,N,5,-1650, 20250327,15630,17700,19460,15170,625006,11205541380,00,0.00,N,5,-1280, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index f7b2ef102401..89dba205ab4c 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 +20250401,9490,9150,9560,9150,107404,1013111195,00,0.00,N,2,320, 20250331,9170,9250,9250,8950,155059,1412893710,00,0.00,N,5,-80, 20250328,9250,9410,9500,9150,167237,1552837155,00,0.00,N,5,-160, 20250327,9410,9600,9650,9350,114210,1085471750,00,0.00,N,5,-190, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 3c373a2abef2..a4585fa3e881 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 +20250401,17980,17410,18100,17410,45601,816749780,00,0.00,N,2,570, 20250331,17410,17830,17950,17410,47829,840926865,00,0.00,N,5,-690, 20250328,18100,18320,18600,18010,42762,777627940,00,0.00,N,5,-200, 20250327,18300,18550,18700,18300,37579,692419270,00,0.00,N,5,-280, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 5f7d3d1d659d..de285a83bad3 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 +20250401,8390,8200,8500,8200,28042,233919105,00,0.00,N,2,200, 20250331,8190,8410,8480,8160,55011,454332900,00,0.00,N,5,-340, 20250328,8530,8750,8750,8510,89430,764616975,00,0.00,N,5,-220, 20250327,8750,8820,8900,8690,112074,979692205,00,0.00,N,5,-200, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index fdf19c189c5f..17e3f92c95da 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 +20250401,2540,2515,2545,2485,49021,123151650,00,0.00,N,2,40, 20250331,2500,2510,2585,2420,77093,191386701,00,0.00,N,5,-75, 20250328,2575,2625,2630,2540,37317,95976576,00,0.00,N,5,-35, 20250327,2610,2500,2685,2500,36770,95065360,00,0.00,N,2,50, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index 080863b91f33..9920f09e6729 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 +20250401,3620,3500,3625,3500,2305,8215783,00,0.00,N,2,75, 20250331,3545,3510,3570,3510,7309,25914735,00,0.00,N,5,-30, 20250328,3575,3615,3615,3570,2826,10149345,00,0.00,N,5,-40, 20250327,3615,3605,3615,3590,4930,17763185,00,0.00,N,3,0, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index c39542634b87..eb5180a94896 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 +20250401,4035,4085,4155,3920,254374,1028727289,00,0.00,N,5,-10, 20250331,4045,4110,4190,4000,264122,1073206977,00,0.00,N,5,-185, 20250328,4230,4530,4550,4180,579503,2496798001,00,0.00,N,5,-310, 20250327,4540,4790,4800,4540,883366,4116461778,00,0.00,N,5,-275, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index 618fc5033370..5c89b273154e 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 +20250401,23100,22700,23350,22700,29156,673663350,00,0.00,N,2,450, 20250331,22650,23100,23100,22400,25943,588559900,00,0.00,N,5,-500, 20250328,23150,23000,23300,22500,35032,803907875,00,0.00,N,2,250, 20250327,22900,23100,23400,22700,20963,482061000,00,0.00,N,5,-50, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index de47401e6084..a641e4155b86 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 +20250401,41000,41800,42150,40900,127874,5280692700,00,0.00,N,5,-800, 20250331,41800,41300,41950,41300,98405,4105589575,00,0.00,N,5,-50, 20250328,41850,41950,42000,41500,43451,1813312600,00,0.00,N,2,200, 20250327,41650,42400,42700,41650,61281,2576050450,00,0.00,N,5,-800, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 2e690f395690..8ec3432b11eb 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 +20250401,3410,3190,3575,3105,353629,1216662907,00,0.00,N,2,220, 20250331,3190,3335,3335,3080,92058,295216320,00,0.00,N,5,-175, 20250328,3365,3495,3500,3280,143326,482654423,00,0.00,N,5,-135, 20250327,3500,3550,3655,3360,181543,639740985,00,0.00,N,2,5, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index c40461d5da22..592d1e1f3a50 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 +20250401,526,539,551,526,142008,76130733,00,0.00,N,5,-13, 20250331,539,552,552,536,34689,18915645,00,0.00,N,5,-13, 20250328,552,568,577,542,58720,32681191,00,0.00,N,5,-16, 20250327,568,567,594,560,39472,22460353,00,0.00,N,2,1, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 12364dc21322..7b4647d1e29e 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 +20250401,312500,314000,316500,308500,41083,12871661250,00,0.00,N,3,0, 20250331,312500,328000,330000,311000,67361,21216144500,00,0.00,N,5,-19000, 20250328,331500,329500,335000,325500,31640,10472357000,02,0.00,N,2,2500, 20250327,329000,324000,335000,322500,37196,12299973000,00,0.00,N,2,4000, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index b991c5eeb85c..16aa54093f9e 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 +20250401,244000,248500,251500,238500,275259,67301173000,00,0.00,N,5,-1000, 20250331,245000,251500,253500,243500,376594,93046037000,00,0.00,N,5,-14000, 20250328,259000,271500,272500,258000,271423,70849490750,02,0.00,N,5,-10000, 20250327,269000,267000,276000,267000,281035,76394807750,00,0.00,N,5,-3000, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index d82febf802c3..ae59a1d522d3 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 +20250401,3690,3585,3790,3485,1002062,3662730549,00,0.00,N,2,220, 20250331,3470,3850,3855,3440,1382463,4957768622,00,0.00,N,5,-455, 20250328,3925,3800,4040,3770,1629682,6379351116,00,0.00,N,2,10, 20250327,3915,4050,4075,3900,929840,3689444992,00,0.00,N,5,-150, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 09d86ac26565..6f2d810b4e7b 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 +20250401,6340,6240,6480,6240,132959,847943550,00,0.00,N,2,90, 20250331,6250,6550,6550,6160,332515,2097292775,00,0.00,N,5,-360, 20250328,6610,6590,6730,6410,163350,1078007210,00,0.00,N,5,-80, 20250327,6690,6670,6820,6530,155837,1034680445,00,0.00,N,2,10, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index 6a006f04ed29..2be40753107c 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 +20250401,5260,4015,5260,4000,19121036,94935325357,00,0.00,N,2,1200, 20250331,4060,3810,4130,3805,1376690,5536732241,00,0.00,N,2,130, 20250328,3930,4190,4200,3910,1274050,5100238227,00,0.00,N,5,-290, 20250327,4220,4930,4955,4120,7758914,35742707768,00,0.00,N,5,-330, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index f54da0fc0d88..e4d0e26a97f7 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 +20250401,4325,4180,4340,4175,23954,102627335,00,0.00,N,2,115, 20250331,4210,4280,4280,4200,73979,313011305,00,0.00,N,5,-105, 20250328,4315,4355,4415,4310,49407,214278660,00,0.00,N,5,-85, 20250327,4400,4400,4425,4365,38637,169663900,00,0.00,N,3,0, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index f4bd53357b91..6610574a9f3a 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 +20250401,2650,2570,2720,2560,70400,183513038,00,0.00,N,2,50, 20250331,2600,2610,2690,2515,120460,315142223,00,0.00,N,3,0, 20250328,2600,2360,2620,2360,227289,575831135,00,0.00,N,2,240, 20250327,2360,2345,2380,2325,9572,22509265,00,0.00,N,2,20, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 072510023f85..a5d3ae67e4b3 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 +20250401,9150,8970,9290,8970,63517,585390520,00,0.00,N,2,190, 20250331,8960,9130,9230,8960,53785,487364370,00,0.00,N,5,-220, 20250328,9180,9330,9330,9030,37225,340160110,00,0.00,N,5,-100, 20250327,9280,9260,9370,9180,36550,339743110,00,0.00,N,2,20, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index 7fc7feae66d8..1840219dcc8b 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 +20250401,29600,25000,31500,24300,1024639,30222489750,00,0.00,N,2,4600, 20250331,25000,25750,26000,24450,206876,5199824900,00,0.00,N,5,-1700, 20250328,26700,27600,28800,26450,334828,9156590600,00,0.00,N,5,-1600, 20250327,28300,31500,32400,27900,1372959,41228548650,00,0.00,N,5,-2400, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index 4ef4b206feda..780936ad29c7 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 +20250401,1405,1327,1420,1322,1141431,1557665545,00,0.00,N,2,70, 20250331,1335,1345,1357,1309,520138,691476635,00,0.00,N,5,-29, 20250328,1364,1409,1411,1361,708390,971843538,00,0.00,N,5,-44, 20250327,1408,1428,1429,1405,307246,435378281,00,0.00,N,5,-22, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index 66835e14203c..3b93220af547 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 +20250401,2230,2085,2290,2085,188001,413195145,00,0.00,N,2,145, 20250331,2085,2130,2215,2055,83317,175891614,00,0.00,N,5,-90, 20250328,2175,2240,2240,2175,30446,66542795,00,0.00,N,5,-45, 20250327,2220,2230,2270,2220,37147,83327080,00,0.00,N,5,-45, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 5cd8eb4677f2..390e8dfc108e 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 +20250401,4085,3965,4085,3925,90382,362808130,00,0.00,N,2,120, 20250331,3965,4045,4045,3965,51655,206211455,00,0.00,N,5,-130, 20250328,4095,4065,4110,3995,41882,169128095,00,0.00,N,2,30, 20250327,4065,4105,4135,3960,109489,443556060,00,0.00,N,5,-70, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 033e4cf13feb..7e533d9d024d 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, -20250328,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250327,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250326,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250401,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250331,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250328,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250327,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250326,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250325,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250324,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250321,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index 696bf6dcae5b..b9ba76045372 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 +20250401,56900,57700,57800,56700,105077,5995195700,00,0.00,N,5,-600, 20250331,57500,57300,57800,56700,111762,6388001900,00,0.00,N,5,-1400, 20250328,58900,59000,59400,58000,68740,4038516900,00,0.00,N,5,-200, 20250327,59100,60100,60300,58800,65916,3915930100,00,0.00,N,5,-1200, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index cab4fc6e500a..cbf68d1c34bf 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 +20250401,7570,6520,7660,6490,392911,2857693135,00,0.00,N,2,1050, 20250331,6520,6690,6820,6470,105675,695144780,00,0.00,N,5,-130, 20250328,6650,6460,6920,6380,81899,543371850,00,0.00,N,2,60, 20250327,6590,6630,6740,6500,29613,195692920,00,0.00,N,5,-40, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index 329b1fae2356..86341ae57e27 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 +20250401,795,815,821,789,144630,115503450,00,0.00,N,5,-17, 20250331,812,800,848,799,295009,241960544,00,0.00,N,2,12, 20250328,800,800,850,780,257115,204360527,00,0.00,N,3,0, 20250327,800,855,855,784,367237,294272768,00,0.00,N,5,-6, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 79a322abfed6..9c1f5fb5a32b 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 +20250401,6400,6020,6410,6020,15544,97314590,00,0.00,N,2,390, 20250331,6010,6190,6210,5950,19558,117839920,00,0.00,N,5,-200, 20250328,6210,6420,6440,6210,7997,50297665,00,0.00,N,5,-210, 20250327,6420,6460,6470,6370,3788,24284380,00,0.00,N,5,-40, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index 2f00f28c47b8..6e690a96429c 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 +20250401,1972,1814,2060,1802,96350,188078641,00,0.00,N,2,158, 20250331,1814,1845,1845,1717,36371,65036621,00,0.00,N,5,-31, 20250328,1845,1897,1897,1762,48288,87959462,00,0.00,N,5,-63, 20250327,1908,2060,2060,1904,74401,145908316,00,0.00,N,5,-112, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index 6363e78143bd..7ca4e97b7018 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 +20250401,919,891,923,890,79938,72500995,00,0.00,N,2,28, 20250331,891,914,914,891,143032,128481586,00,0.00,N,5,-28, 20250328,919,929,936,914,46066,42421312,00,0.00,N,5,-17, 20250327,936,955,962,936,50807,47903094,00,0.00,N,5,-24, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 091de772c6a9..ebfeaf1de534 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 +20250401,3100,3000,3100,3000,20,61000,00,0.00,N,2,100, 20250331,3000,3100,3100,2900,153,444140,02,0.00,N,5,-200, 20250328,3200,3200,3200,3200,1,3200,00,0.00,N,2,200, 20250327,3000,3195,3195,3000,8,24975,00,0.00,N,5,-25, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 8f825f07a60a..fe24acb1ffea 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 +20250401,15190,14760,15320,14760,265924,4034358720,00,0.00,N,2,460, 20250331,14730,14950,15140,14580,333163,4934754420,00,0.00,N,5,-680, 20250328,15410,16100,16220,15410,202851,3169518950,00,0.00,N,5,-680, 20250327,16090,16690,16950,16080,266752,4395907205,00,0.00,N,5,-770, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index 54b95f098018..8db6f910fcee 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 +20250401,2790,2765,2820,2745,287153,800076438,00,0.00,N,5,-5, 20250331,2795,2705,2935,2700,1029253,2890430162,00,0.00,N,2,70, 20250328,2725,2780,2800,2705,228527,626475039,00,0.00,N,5,-75, 20250327,2800,2800,2850,2795,105116,295605737,00,0.00,N,5,-15, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index df0f9669015c..1099fdd22928 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 +20250401,1002,995,1005,990,27546,27507980,00,0.00,N,2,7, 20250331,995,1000,1017,995,41550,41625955,00,0.00,N,5,-9, 20250328,1004,1007,1012,997,26157,26246093,00,0.00,N,5,-14, 20250327,1018,1005,1019,1000,26341,26495321,00,0.00,N,2,13, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index c6022d9ad4b5..bf72e463fb69 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 +20250401,11570,11250,11660,11250,33732,387825015,00,0.00,N,2,340, 20250331,11230,11550,11570,11230,54350,617183175,00,0.00,N,5,-520, 20250328,11750,12160,12160,11730,75345,890148845,00,0.00,N,5,-410, 20250327,12160,12300,12360,12100,59112,719966525,00,0.00,N,5,-200, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index 9c043441be44..c95549d37b08 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 +20250401,11960,9910,12380,9910,647824,7598630130,00,0.00,N,2,1970, 20250331,9990,9670,10070,9310,93921,917507830,00,0.00,N,5,-10, 20250328,10000,10600,10640,9910,121156,1237878220,00,0.00,N,5,-820, 20250327,10820,12380,12610,10770,501114,5952133215,00,0.00,N,5,-980, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index 8709f24c61d5..cdfab33c50a7 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 +20250401,4480,4480,4525,4455,28412,127247079,00,0.00,N,5,-30, 20250331,4510,4520,4555,4445,25534,114222507,00,0.00,N,5,-45, 20250328,4555,4520,4555,4510,14581,66145954,00,0.00,N,2,35, 20250327,4520,4510,4565,4510,6954,31475715,00,0.00,N,5,-50, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index cf41e57f2a8a..e1d864c1afb0 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 +20250401,3915,3875,3930,3855,3285,12774757,00,0.00,N,2,50, 20250331,3865,3920,3920,3835,13853,53366810,00,0.00,N,5,-55, 20250328,3920,3925,3985,3900,13175,51696669,00,0.00,N,5,-65, 20250327,3985,4030,4050,3960,9883,39472157,00,0.00,N,5,-45, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index c85cf644fda2..278cefaf8e30 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 +20250401,2135,2020,2142,2020,123096,257772538,00,0.00,N,2,120, 20250331,2015,2035,2060,2010,149188,302987160,00,0.00,N,5,-85, 20250328,2100,2150,2160,2090,157506,333634632,00,0.00,N,5,-80, 20250327,2180,2260,2260,2180,277909,615290703,00,0.00,N,5,-100, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 17174bf71d29..73e59b7bfbc2 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 +20250401,4090,3955,4100,3945,36379,146720206,00,0.00,N,2,120, 20250331,3970,4000,4070,3960,51717,206748985,00,0.00,N,5,-110, 20250328,4080,4170,4175,4075,76903,315193537,00,0.00,N,5,-120, 20250327,4200,4235,4240,4165,41044,172562640,00,0.00,N,5,-30, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index edbccbaceeda..051e46efd32c 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 +20250401,4800,4275,5120,4120,4367871,20633199249,00,0.00,N,2,475, 20250331,4325,4280,4390,4050,700810,2976471813,00,0.00,N,2,155, 20250328,4170,4195,4265,4130,360941,1511583292,00,0.00,N,5,-10, 20250327,4180,4020,4285,3970,727467,3024659780,00,0.00,N,2,60, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index 9b707109eb69..ecbc5d311297 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 +20250401,4170,4010,4190,4010,49726,205473915,00,0.00,N,2,145, 20250331,4025,4080,4090,3980,90830,364766877,00,0.00,N,5,-60, 20250328,4085,4210,4240,4010,120348,495895180,00,0.00,N,5,-125, 20250327,4210,4220,4280,4195,58348,246692692,00,0.00,N,5,-50, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index efc4fd4e2ce5..4bb226f248f6 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 +20250401,9280,9330,9960,9100,381927,3663490910,00,0.00,N,5,-50, 20250331,9330,9970,10380,8970,1021071,9988821665,00,0.00,N,5,-640, 20250328,9970,7710,9970,7660,2192181,20246637550,00,0.00,N,1,2300, 20250327,7670,7690,7900,7480,266374,2055021465,00,0.00,N,5,-20, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index ef4f4f396272..3c470708cebb 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 +20250401,5570,5680,5720,5420,263249,1458225840,00,0.00,N,3,0, 20250331,5570,5860,5870,5520,146518,826816365,00,0.00,N,5,-360, 20250328,5930,6140,6140,5860,97709,579595285,00,0.00,N,5,-160, 20250327,6090,6180,6260,6020,108954,665024705,00,0.00,N,5,-180, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index f27f41bca6b1..c060c09b2509 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 +20250401,11300,9760,11700,9760,1371466,15246016100,00,0.00,N,2,1380, 20250331,9920,9930,10200,9570,188639,1872881060,00,0.00,N,5,-250, 20250328,10170,9950,10300,9600,257208,2568530165,00,0.00,N,2,280, 20250327,9890,10780,10780,9850,590724,6022921450,00,0.00,N,5,-1010, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index 5c21ae061e0d..40df552c3567 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 +20250401,22250,22500,22500,21550,23588,520959675,00,0.00,N,2,650, 20250331,21600,21600,22350,21500,24074,524590725,00,0.00,N,5,-600, 20250328,22200,23150,23300,20850,69180,1528210500,00,0.00,N,5,-1150, 20250327,23350,23500,23850,23100,12841,299987650,00,0.00,N,5,-400, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index d34cd3b4b4f4..563d38e9f989 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 +20250401,6380,6320,6390,6310,2243,14219780,00,0.00,N,2,50, 20250331,6330,6310,6340,6300,355,2243360,00,0.00,N,5,-20, 20250328,6350,6350,6350,6300,2213,13993680,00,0.00,N,5,-30, 20250327,6380,6330,6380,6300,2431,15407200,00,0.00,N,2,10, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index fc8e8f6be676..bea8eb6b5384 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 +20250401,15300,14810,15390,14810,62421,945191180,00,0.00,N,2,360, 20250331,14940,15050,15300,14900,42979,645184855,00,0.00,N,5,-490, 20250328,15430,15780,15780,15290,75468,1163806025,00,0.00,N,5,-160, 20250327,15590,15930,16100,15560,83165,1313960695,00,0.00,N,5,-420, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 15725f2a3eb3..6dea30853e25 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 +20250401,4100,3975,4185,3970,98457,402406985,00,0.00,N,2,125, 20250331,3975,4135,4135,3970,123404,494102406,00,0.00,N,5,-170, 20250328,4145,4250,4300,4125,105860,441730250,00,0.00,N,5,-155, 20250327,4300,4510,4545,4300,223244,987713139,00,0.00,N,5,-170, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index fc34cf92689f..4eb95b4d7891 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 +20250401,78000,75300,81400,75300,141159,11159621800,00,0.00,N,2,3500, 20250331,74500,79500,80200,74000,89725,6886719650,00,0.00,N,5,-5600, 20250328,80100,80400,81000,80000,40659,3271466850,00,0.00,N,5,-400, 20250327,80500,80800,82100,80000,53700,4332631500,00,0.00,N,3,0, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index 3ce6561c1cac..656600845ff1 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 +20250401,646,596,691,596,4454990,2907513388,00,0.00,N,2,51, 20250331,595,590,623,590,267172,161272268,00,0.00,N,5,-31, 20250328,626,627,633,615,214043,132742069,00,0.00,N,3,0, 20250327,626,632,637,625,193452,121792367,00,0.00,N,5,-10, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 528392b79af6..7e011d6c048a 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 +20250401,3030,2995,3130,2995,81696,249674490,00,0.00,N,2,25, 20250331,3005,3070,3070,2985,60570,182280122,00,0.00,N,5,-95, 20250328,3100,3230,3230,3100,61084,192097863,00,0.00,N,5,-100, 20250327,3200,3190,3230,3170,19012,60787865,00,0.00,N,5,-15, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 1fc173fa2d91..6bc5e42103e5 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 +20250401,4420,4270,4425,4270,18360,80219625,00,0.00,N,2,120, 20250331,4300,4445,4445,4300,28729,124543750,00,0.00,N,5,-130, 20250328,4430,4520,4525,4415,26289,116924277,00,0.00,N,5,-100, 20250327,4530,4535,4600,4455,50748,229448515,00,0.00,N,5,-70, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index af46a3d22648..1dd424988f81 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 +20250401,7170,7200,7290,7120,83852,603348655,00,0.00,N,2,10, 20250331,7160,7500,7590,7150,220411,1607970150,00,0.00,N,5,-330, 20250328,7490,7770,8690,7400,2268804,18545518535,00,0.00,N,5,-180, 20250327,7670,7510,7840,7500,134137,1030124610,00,0.00,N,2,140, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index 8dd90610e688..e5979d07a293 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 +20250401,701,696,710,690,17638,12333837,00,0.00,N,2,11, 20250331,690,704,720,685,52160,36519333,00,0.00,N,5,-14, 20250328,704,720,720,701,26272,18559703,00,0.00,N,5,-16, 20250327,720,719,720,707,34262,24463919,00,0.00,N,2,5, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index 4f75eb1ebec1..9328baaa88a7 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 +20250401,270,280,288,261,1727907,470296828,00,0.00,N,5,-7, 20250331,277,279,302,275,4870604,1309923985,00,0.00,N,2,5, 20250328,272,255,302,254,3841703,1075112603,00,0.00,N,2,18, 20250327,254,266,270,252,1090841,281776441,00,0.00,N,5,-18, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index 0f5219835b85..ab0a28c2e44b 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 +20250401,4910,4780,4975,4780,43386,211589575,00,0.00,N,2,140, 20250331,4770,4915,4920,4755,89252,428741375,00,0.00,N,5,-250, 20250328,5020,5170,5180,4975,148790,749007435,00,0.00,N,5,-160, 20250327,5180,5270,5330,5140,235953,1226485730,00,0.00,N,5,-110, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index 1dda5a170fb5..5ca5aa9a7fc4 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 +20250401,340,334,343,333,73014,24669215,00,0.00,N,2,6, 20250331,334,336,365,325,170640,56739329,00,0.00,N,2,2, 20250328,332,336,349,325,153913,51374745,00,0.00,N,5,-4, 20250327,336,350,354,330,185074,62838414,00,0.00,N,5,-18, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index 7ebb2b0857ca..c8c5c987d534 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 +20250401,529,516,545,516,287055,151483214,00,0.00,N,2,24, 20250331,505,513,564,503,930730,497580023,00,0.00,N,5,-8, 20250328,513,508,517,504,78675,40022984,00,0.00,N,2,1, 20250327,512,506,513,503,65319,33142492,00,0.00,N,2,9, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 287d5b6c5b0d..f421bee3e8ec 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 +20250401,2990,3175,3190,2910,51253,153424180,00,0.00,N,5,-220, 20250331,3210,3200,3225,3135,3654,11569480,00,0.00,N,5,-15, 20250328,3225,3305,3305,3225,1807,5889235,00,0.00,N,5,-80, 20250327,3305,3360,3360,3305,2872,9570860,00,0.00,N,5,-55, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index 8c76e376bc12..dcf9d9ee151c 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 +20250401,13610,13360,13670,13360,40993,555199735,00,0.00,N,2,250, 20250331,13360,13640,13900,13300,64330,865409230,00,0.00,N,5,-770, 20250328,14130,14750,14810,14130,74719,1069619965,00,0.00,N,5,-690, 20250327,14820,14980,15280,14740,63303,946701545,00,0.00,N,5,-320, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index eb440e6c8b00..c7b43541e85a 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 +20250401,4625,4500,4650,4450,81215,372863530,00,0.00,N,2,205, 20250331,4420,4540,4675,4420,167208,761718255,00,0.00,N,5,-70, 20250328,4490,4565,4610,4455,104687,471332162,00,0.00,N,5,-85, 20250327,4575,4705,4730,4565,86005,396317425,00,0.00,N,5,-125, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index 5ad33e9f376d..fd846fee3149 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 +20250401,5950,5710,6030,5710,32700,194014450,00,0.00,N,2,210, 20250331,5740,5920,5970,5680,81993,473138860,00,0.00,N,5,-210, 20250328,5950,6010,6170,5890,29415,177521990,00,0.00,N,5,-150, 20250327,6100,6050,6150,5900,42028,253115390,00,0.00,N,5,-30, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index 74318498fa43..e77b2c9633d1 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, -20250328,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250327,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250326,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250401,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250331,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250328,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250327,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250326,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250325,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250324,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250321,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 40bdfcd3adf8..8e250cdb5690 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 +20250401,6810,6540,6810,6540,31057,208443605,00,0.00,N,2,280, 20250331,6530,6760,6810,6510,89874,592487565,00,0.00,N,5,-310, 20250328,6840,6820,6870,6760,34989,237748010,00,0.00,N,5,-30, 20250327,6870,6920,6960,6870,36503,251967390,00,0.00,N,5,-80, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 875a4eb8fb08..41b94bec222d 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 +20250401,4140,3940,4180,3940,50800,207857137,00,0.00,N,2,160, 20250331,3980,4100,4195,3975,72609,293493510,00,0.00,N,5,-175, 20250328,4155,4240,4245,4135,49704,207771299,00,0.00,N,5,-95, 20250327,4250,4270,4360,4225,27264,116378265,00,0.00,N,5,-25, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 816caee3189d..d1202c27cec3 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 +20250401,8760,8700,8850,8650,20752,182027810,00,0.00,N,2,210, 20250331,8550,9040,9040,8550,31242,273063530,00,0.00,N,5,-350, 20250328,8900,8960,9000,8900,13927,124318050,00,0.00,N,5,-120, 20250327,9020,8940,9070,8890,51175,462465140,00,0.00,N,2,80, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index fdb731a1b703..c352c1e484f1 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 +20250401,2650,2610,2680,2585,48921,128810378,00,0.00,N,2,10, 20250331,2640,2525,2665,2515,109262,281139758,00,0.00,N,5,-10, 20250328,2650,2710,2750,2650,61581,164707105,00,0.00,N,5,-50, 20250327,2700,2740,2795,2700,87817,240208090,00,0.00,N,5,-55, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 43fda7bc7605..e6c092946f52 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 +20250401,21250,20550,21450,20550,9078,190885400,00,0.00,N,2,900, 20250331,20350,21200,21200,20200,21612,442271875,00,0.00,N,5,-850, 20250328,21200,21750,21750,21100,11509,244455575,00,0.00,N,5,-250, 20250327,21450,21500,21850,21200,5751,123641175,00,0.00,N,2,50, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index 8ffb3cc445b4..891bbf52ddc9 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 +20250401,748,753,753,720,126405,93737792,00,0.00,N,2,30, 20250331,718,738,738,716,103775,74970430,00,0.00,N,5,-20, 20250328,738,737,743,728,58667,43122844,00,0.00,N,5,-5, 20250327,743,741,743,738,38633,28594074,00,0.00,N,3,0, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index c31fbde0f6f7..bd86976ca25f 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 +20250401,21850,21600,21900,21400,13701,296963750,00,0.00,N,2,300, 20250331,21550,21700,21750,21100,21064,451792675,00,0.00,N,5,-200, 20250328,21750,21650,21850,21200,32931,709426250,00,0.00,N,5,-50, 20250327,21800,22250,22250,21600,44339,970728475,00,0.00,N,5,-450, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 77b711c29734..30804854c566 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 +20250401,13130,12700,13200,12600,6397,82560800,00,0.00,N,2,430, 20250331,12700,13130,13130,12660,13068,168108830,00,0.00,N,5,-430, 20250328,13130,13270,13270,12910,9504,123934130,00,0.00,N,5,-310, 20250327,13440,13370,13470,13200,6081,80772060,00,0.00,N,5,-100, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 1e5ab73d867b..26940405796d 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 +20250401,48100,47100,48400,47100,911022,43720460075,00,0.00,N,2,1050, 20250331,47050,47000,47450,46550,1352535,63662712150,00,0.00,N,5,-750, 20250328,47800,47500,48000,46850,1141973,54259770625,00,0.00,N,5,-600, 20250327,48400,48350,48750,47950,1018355,49310666100,00,0.00,N,5,-100, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index 7356bbd20326..c7397d217f8e 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 +20250401,7080,7180,7240,7030,136547,973957005,00,0.00,N,2,20, 20250331,7060,7200,7320,7060,173916,1249112730,00,0.00,N,5,-290, 20250328,7350,7520,7560,7320,146804,1087458390,00,0.00,N,5,-200, 20250327,7550,7780,7800,7540,280790,2136984615,00,0.00,N,5,-230, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index 844f0178a29a..7ed0df139c76 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 +20250401,936,1007,1018,932,3424266,3302584848,00,0.00,N,5,-41, 20250331,977,1086,1115,970,5506524,5720209871,00,0.00,N,5,-126, 20250328,1103,955,1230,948,45148126,51177252504,00,0.00,N,2,150, 20250327,953,911,975,911,706442,674528035,00,0.00,N,2,42, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index 56247cbb71e8..cde872f29a67 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 +20250401,20900,21550,21700,20700,220946,4677317750,00,0.00,N,5,-300, 20250331,21200,21000,21450,20650,237535,5006383200,00,0.00,N,2,100, 20250328,21100,20600,21250,20400,127775,2670871950,00,0.00,N,2,350, 20250327,20750,20350,20950,20300,72478,1501814050,00,0.00,N,2,150, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index 34602f288b2e..0e7261219548 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 +20250401,5330,5120,5360,5110,33007,173485920,00,0.00,N,2,170, 20250331,5160,5310,5440,5110,61247,318905490,00,0.00,N,5,-150, 20250328,5310,5540,5670,5310,96993,522804250,00,0.00,N,5,-220, 20250327,5530,5620,5650,5520,68931,384025935,00,0.00,N,5,-120, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index 26ac26d0f76d..e2659efb1aeb 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 +20250401,1615,1582,1620,1582,35194,56495419,00,0.00,N,2,21, 20250331,1594,1606,1607,1584,11252,17917297,00,0.00,N,5,-12, 20250328,1606,1587,1606,1587,15745,25177346,00,0.00,N,2,5, 20250327,1601,1588,1607,1578,41714,66504946,00,0.00,N,2,23, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index 222c2ae5d59d..eb8e893b33f9 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 +20250401,674,663,679,653,10422,6962414,00,0.00,N,2,14, 20250331,660,658,664,649,7935,5179233,00,0.00,N,2,2, 20250328,658,658,658,645,19947,12984941,00,0.00,N,3,0, 20250327,658,657,665,650,15160,9908917,00,0.00,N,5,-4, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index c5701d6020c7..8310a9ba2348 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 +20250401,3740,3460,3765,3450,220523,801956565,00,0.00,N,2,265, 20250331,3475,3650,3665,3445,156071,544155193,00,0.00,N,5,-175, 20250328,3650,3715,3745,3640,48225,177085025,00,0.00,N,5,-75, 20250327,3725,3685,3860,3685,54131,203571010,00,0.00,N,2,25, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 3ba6f9f6dad7..504a9a75c9a4 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 +20250401,49950,49650,50000,49300,13023,647030800,00,0.00,N,2,550, 20250331,49400,49300,49450,48500,12573,617449575,00,0.00,N,2,250, 20250328,49150,49550,49600,48900,8359,411335625,00,0.00,N,5,-400, 20250327,49550,49200,49750,49000,4482,221741200,00,0.00,N,2,350, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index eb7956095557..3fc9405a360b 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 +20250401,846,800,850,800,601660,503238821,00,0.00,N,2,47, 20250331,799,801,811,788,186936,148889464,00,0.00,N,5,-13, 20250328,812,808,825,800,235428,191311800,00,0.00,N,2,4, 20250327,808,813,845,808,505700,417731549,00,0.00,N,5,-16, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index 7f173866d758..17050ed6d6d3 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 +20250401,795,787,825,787,153142,122916913,00,0.00,N,3,0, 20250331,795,853,853,768,322420,259216999,00,0.00,N,5,-61, 20250328,856,836,882,808,255654,213705490,00,0.00,N,2,12, 20250327,844,850,868,838,110287,93536727,00,0.00,N,5,-7, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index 6b684c3ce449..e0da26867311 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, -20250328,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250327,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250326,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250401,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250331,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250328,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250327,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250326,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250325,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250324,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250321,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index 43cdcbdf85f5..fb286a006ce7 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 +20250401,1813,1760,1827,1760,31783,57587568,00,0.00,N,2,32, 20250331,1781,1845,1848,1725,87755,155755903,00,0.00,N,5,-79, 20250328,1860,1845,1869,1832,43330,80316830,00,0.00,N,2,17, 20250327,1843,1903,1903,1790,84164,154804841,00,0.00,N,5,-53, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index c7bd770aa93b..0a056e8a873d 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 +20250401,771,748,785,748,342270,262642976,00,0.00,N,2,17, 20250331,754,758,758,746,773378,579541339,00,0.00,N,5,-4, 20250328,758,762,775,751,165476,125292137,00,0.00,N,5,-4, 20250327,762,754,773,752,255820,195098636,00,0.00,N,2,8, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index 67390eea26ea..92221bc9684a 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 +20250401,38350,37500,38800,37500,21854,836562450,00,0.00,N,2,850, 20250331,37500,38400,38550,37450,34064,1287677375,00,0.00,N,5,-1600, 20250328,39100,40000,40150,38500,95332,3714811350,00,0.00,N,5,-1400, 20250327,40500,41100,41450,39900,95714,3895766000,02,0.00,N,5,-2300, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 5605d7d78b86..227ea1347755 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 +20250401,946,995,995,919,17308,16518745,00,0.00,N,5,-2, 20250331,948,955,955,920,29393,27551062,00,0.00,N,5,-7, 20250328,955,943,979,934,50021,47426543,00,0.00,N,2,12, 20250327,943,956,959,938,29434,27745285,00,0.00,N,2,3, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index d927c4a4fe5b..852a9d1255a0 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 +20250401,192100,190200,193200,187800,55067,10519765850,00,0.00,N,2,4000, 20250331,188100,193000,193000,186400,85121,16068727150,00,0.00,N,5,-6900, 20250328,195000,196600,196800,193400,43479,8461224950,00,0.00,N,5,-3000, 20250327,198000,198100,201500,196000,62851,12405794500,00,0.00,N,5,-4000, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index e81da4078bac..8b2d991396b3 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 +20250401,22150,22850,23000,21950,207899,4657619025,00,0.00,N,5,-550, 20250331,22700,22400,23100,22250,169241,3829401375,00,0.00,N,5,-400, 20250328,23100,23500,23700,22900,107717,2500438300,00,0.00,N,5,-600, 20250327,23700,23850,24200,23550,109903,2609157000,00,0.00,N,5,-600, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index 749aabe04837..d55cd3feb912 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 +20250401,4770,4670,4800,4640,82596,391218675,00,0.00,N,2,90, 20250331,4680,4740,4805,4630,59195,277278120,00,0.00,N,5,-115, 20250328,4795,4880,4880,4770,71729,343510535,00,0.00,N,5,-50, 20250327,4845,4940,5020,4835,210469,1037766868,00,0.00,N,5,-20, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index 9d2c43a0125c..340f54059e63 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 +20250401,94400,94500,94500,93800,16,1509200,00,0.00,N,5,-100, 20250331,94500,92900,94500,92700,79,7380100,00,0.00,N,2,1300, 20250328,93200,93500,93500,93100,119,11106400,00,0.00,N,5,-300, 20250327,93500,94000,95200,93500,250,23503300,02,0.00,N,5,-1900, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 7a8ebeac9cb5..a7fbe83cf8c4 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 +20250401,2860,2780,2875,2780,108975,307869305,00,0.00,N,2,50, 20250331,2810,2820,2860,2760,118355,330371510,00,0.00,N,5,-40, 20250328,2850,2915,3015,2805,315949,918473465,00,0.00,N,5,-105, 20250327,2955,2890,2995,2855,227543,669546135,00,0.00,N,2,70, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index ab7967918e19..39fabc3cc489 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 +20250401,1970,1976,1990,1940,525494,1033917923,00,0.00,N,2,21, 20250331,1949,2010,2050,1920,1185931,2353599140,00,0.00,N,5,-61, 20250328,2010,2015,2035,1973,948821,1898424108,00,0.00,N,2,5, 20250327,2005,2015,2042,1965,910400,1828154213,00,0.00,N,5,-20, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index 8f13b0bfe254..a5e0da11309c 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 +20250401,2565,2475,2570,2475,174785,443496303,00,0.00,N,2,95, 20250331,2470,2510,2510,2455,160721,397955195,00,0.00,N,5,-40, 20250328,2510,2580,2655,2500,482832,1240779116,00,0.00,N,5,-55, 20250327,2565,2610,2620,2560,254775,658388146,00,0.00,N,5,-60, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index dde61215747e..4ab8a0ca5804 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 +20250401,2470,2440,2495,2435,163334,402038425,00,0.00,N,2,45, 20250331,2425,2455,2455,2400,164080,396107397,00,0.00,N,5,-45, 20250328,2470,2510,2520,2450,246656,611698900,00,0.00,N,5,-55, 20250327,2525,2565,2565,2510,72245,182876325,00,0.00,N,5,-35, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 5ca2ed4bb73b..b99a6a2e4c59 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 +20250401,53000,52300,54000,51700,65906,3484671850,00,0.00,N,2,800, 20250331,52200,52800,53800,51400,61613,3241223300,00,0.00,N,5,-1800, 20250328,54000,53700,55000,53200,57240,3082367100,00,0.00,N,2,100, 20250327,53900,54200,54700,53600,37989,2058634100,00,0.00,N,5,-1100, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 5e14d668efd4..6f4f1a0736c1 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 +20250401,8830,8810,8960,8600,228712,2007289990,00,0.00,N,2,20, 20250331,8810,8870,8910,8620,215822,1888172005,00,0.00,N,5,-240, 20250328,9050,9200,9250,8980,238295,2168197295,00,0.00,N,5,-150, 20250327,9200,9300,9330,9090,230289,2116490245,00,0.00,N,5,-250, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 739f4a9e8561..13324be8d728 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 +20250401,5180,5150,5310,5090,46347,241715410,00,0.00,N,2,110, 20250331,5070,5060,5700,4970,150702,794711135,00,0.00,N,2,10, 20250328,5060,5070,5130,5000,7299,36873080,00,0.00,N,5,-10, 20250327,5070,5100,5140,5070,3657,18597590,00,0.00,N,5,-30, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index d5e1a435aa95..fd19c07ca7b7 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 +20250401,6870,6740,6970,6700,20178,137799005,00,0.00,N,2,80, 20250331,6790,6940,7050,6600,36142,245719620,00,0.00,N,5,-280, 20250328,7070,7210,7310,6980,47394,334068140,00,0.00,N,5,-260, 20250327,7330,7370,7440,7140,28569,207879770,00,0.00,N,5,-110, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 1336df32c663..421a461c52f6 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 +20250401,4495,4420,4550,4380,241340,1087374398,00,0.00,N,2,135, 20250331,4360,4390,4405,4300,241746,1049897712,00,0.00,N,5,-90, 20250328,4450,4515,4515,4390,116397,516146542,00,0.00,N,5,-50, 20250327,4500,4495,4530,4430,131990,590052777,00,0.00,N,2,15, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index f0e961d71599..3d3a97cedd26 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 +20250401,6000,5780,6190,5600,223611,1329667985,00,0.00,N,2,280, 20250331,5720,6210,6310,5670,206217,1219813095,00,0.00,N,5,-490, 20250328,6210,6600,6600,6150,189939,1193325310,00,0.00,N,5,-370, 20250327,6580,6560,7110,6470,768157,5215431365,00,0.00,N,2,140, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index fd6e51f1132b..948c3cb6d616 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 +20250401,4825,4765,4905,4765,87009,422052463,00,0.00,N,2,60, 20250331,4765,5000,5010,4765,201527,972073905,00,0.00,N,5,-315, 20250328,5080,5180,5350,5020,426793,2202267510,00,0.00,N,5,-270, 20250327,5350,5000,5350,4895,486965,2559151195,00,0.00,N,2,400, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index 1b6f9553963f..b6de57caa4fc 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 +20250401,670,674,700,670,574403,387462655,00,0.00,N,5,-25, 20250331,695,680,704,667,636328,433956204,00,0.00,N,5,-3, 20250328,698,695,702,680,397247,273744248,00,0.00,N,5,-2, 20250327,700,703,715,675,646463,446836356,00,0.00,N,3,0, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index 2d34d11ab6ab..9b3580409c0f 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,2820,2330,2930,2330,1217231,3466743020,00,0.00,N,2,565, 20250331,2255,2815,2830,2245,313453,767574951,00,0.00,N,5,-550, 20250328,2805,2755,3665,2755,1047226,3448056701,00,0.00,N,5,-30, 20250327,2835,3340,3430,2835,306784,924923790,00,0.00,N,5,-525, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 21bda695de10..b911e6c91a76 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 +20250401,7690,7450,7700,7430,109873,835514650,00,0.00,N,2,240, 20250331,7450,7500,7520,7350,97587,725517305,00,0.00,N,5,-120, 20250328,7570,7900,8000,7520,158669,1215249365,00,0.00,N,5,-390, 20250327,7960,7960,8020,7830,73153,581699890,00,0.00,N,2,40, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index a124ca9762eb..dd813213b33d 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 +20250401,1192,1160,1229,1147,174533,207175876,00,0.00,N,2,32, 20250331,1160,1192,1193,1134,199656,231740055,00,0.00,N,5,-33, 20250328,1193,1132,1345,1111,1482044,1820033344,00,0.00,N,2,46, 20250327,1147,1150,1167,1138,53270,61280615,00,0.00,N,5,-7, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index 29a7b22f2a45..bb492e6660bd 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 +20250401,8070,8020,8270,7980,196799,1599669755,00,0.00,N,2,90, 20250331,7980,8100,8330,7940,165780,1335122330,00,0.00,N,5,-420, 20250328,8400,8680,8710,8350,90283,764472060,00,0.00,N,5,-210, 20250327,8610,8800,8830,8550,87660,756943025,00,0.00,N,5,-290, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 0d365aad6426..53e7dc60aae7 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 +20250401,2230,2390,2390,2180,3463327,7883358228,00,0.00,N,2,30, 20250331,2200,2275,2500,2130,6074258,14143697299,00,0.00,N,5,-25, 20250328,2225,2320,2420,2165,4208613,9711429975,00,0.00,N,5,-95, 20250327,2320,1822,2390,1815,19027783,42265972016,00,0.00,N,2,478, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index 82dafdf6a17b..34d39c625aa9 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 +20250401,14990,14360,14990,14160,77713,1143544940,00,0.00,N,2,820, 20250331,14170,14650,14730,14150,59825,859308680,00,0.00,N,5,-830, 20250328,15000,15150,15250,14860,69124,1034041640,00,0.00,N,3,0, 20250327,15000,15590,15780,15000,102568,1574627155,00,0.00,N,5,-810, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 1923c7a0871a..d6f3ac32bc89 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 +20250401,1292,1270,1299,1270,31059,39907453,00,0.00,N,2,22, 20250331,1270,1306,1318,1255,33621,43260612,00,0.00,N,5,-36, 20250328,1306,1373,1389,1280,42947,56838597,00,0.00,N,5,-83, 20250327,1389,1391,1402,1356,7582,10441627,00,0.00,N,5,-2, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index b55c456f0d96..a60e801ee691 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 +20250401,1628,1624,1662,1610,13930,22630712,00,0.00,N,2,4, 20250331,1624,1670,1670,1624,6249,10281723,00,0.00,N,5,-46, 20250328,1670,1688,1688,1665,6907,11569351,00,0.00,N,5,-18, 20250327,1688,1688,1799,1687,37567,64097543,00,0.00,N,3,0, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 37a19f38119d..a2176ec707c6 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 +20250401,1603,1440,1610,1440,551269,859601314,00,0.00,N,2,163, 20250331,1440,1438,1444,1385,98319,138802017,00,0.00,N,5,-4, 20250328,1444,1485,1491,1435,122493,177105757,00,0.00,N,5,-48, 20250327,1492,1460,1527,1460,175153,262424740,00,0.00,N,2,32, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index 68fd29adc2ea..75bdc7ec17fb 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 +20250401,818,799,831,787,177758,144870165,00,0.00,N,2,21, 20250331,797,772,806,772,117268,91979706,00,0.00,N,5,-2, 20250328,799,819,821,797,74095,59355696,00,0.00,N,5,-7, 20250327,806,811,821,803,63563,51424033,00,0.00,N,5,-4, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index 9f5cbd73886c..c492e79dd999 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 +20250401,1570,1530,1596,1530,140095,219101994,00,0.00,N,2,51, 20250331,1519,1628,1628,1499,188732,289346611,00,0.00,N,5,-110, 20250328,1629,1660,1671,1608,146533,239334931,00,0.00,N,5,-41, 20250327,1670,1687,1702,1665,139022,233270030,00,0.00,N,5,-28, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index ca0991e39c00..356f5166b347 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 +20250401,6870,6800,6920,6710,14441,98611770,00,0.00,N,2,80, 20250331,6790,6850,6850,6630,37404,251235320,00,0.00,N,5,-100, 20250328,6890,7060,7060,6800,42144,288837020,00,0.00,N,5,-70, 20250327,6960,6990,7050,6960,17752,124251355,00,0.00,N,5,-30, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 4ed57e30e748..b7c4b4464749 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 +20250401,8640,8460,8720,8450,67276,574245030,00,0.00,N,2,180, 20250331,8460,8680,8730,8440,74511,633997195,00,0.00,N,5,-270, 20250328,8730,9090,9090,8730,114556,1007544485,00,0.00,N,5,-270, 20250327,9000,9090,9200,8980,72386,654198585,00,0.00,N,5,-160, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 7f9c449504f0..941a6ee1d3ae 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 +20250401,5250,5010,5250,5010,17575,89245230,00,0.00,N,2,210, 20250331,5040,5090,5120,5030,18520,93692305,00,0.00,N,5,-130, 20250328,5170,5160,5230,5100,10885,56007490,00,0.00,N,2,20, 20250327,5150,5140,5250,5100,5416,27883685,00,0.00,N,2,20, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index b6d8644bfa16..f1f09e1199af 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 +20250401,901,879,905,877,30699,27403232,00,0.00,N,2,22, 20250331,879,875,887,858,41103,35822351,00,0.00,N,5,-1, 20250328,880,869,899,869,29321,25928559,00,0.00,N,2,1, 20250327,879,904,904,879,48664,43103088,00,0.00,N,5,-25, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index ff7f56e655ff..86c4258d0ab3 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 +20250401,34500,34550,34950,34350,11438,395209550,00,0.00,N,5,-50, 20250331,34550,35200,35200,34450,16836,582292100,00,0.00,N,5,-700, 20250328,35250,35050,35450,34500,38328,1344795500,02,0.00,N,5,-1700, 20250327,36950,37150,37150,36950,10184,376830975,00,0.00,N,5,-200, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index 6825db9ea47d..baa323ee54ae 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 +20250401,3275,3190,3275,3155,51077,165390986,00,0.00,N,2,115, 20250331,3160,3155,3190,3140,15425,48687790,00,0.00,N,5,-30, 20250328,3190,3200,3215,3135,24882,78856942,00,0.00,N,5,-5, 20250327,3195,3150,3195,3105,30821,97407920,00,0.00,N,2,55, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index 108cf1369a22..adc2afa132e5 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 +20250401,1051,1032,1053,1032,59921,62763332,00,0.00,N,2,11, 20250331,1040,1043,1050,1021,248504,256445877,00,0.00,N,5,-9, 20250328,1049,1058,1058,1021,271311,281030010,00,0.00,N,5,-9, 20250327,1058,1067,1067,1049,134740,141956419,00,0.00,N,5,-9, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 97f3e9c77d4a..413b85240acc 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 +20250401,3325,3175,3380,3175,59087,193827006,00,0.00,N,2,105, 20250331,3220,3320,3390,3190,127791,415876944,00,0.00,N,5,-190, 20250328,3410,3505,3535,3350,113562,385155767,00,0.00,N,5,-95, 20250327,3505,3525,3545,3480,59910,210345970,00,0.00,N,5,-20, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index 34e10157ddd1..b3e1bafdf577 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 +20250401,51300,52500,53000,50800,282886,14583603850,00,0.00,N,5,-100, 20250331,51400,53100,53400,51100,327526,17026746300,00,0.00,N,5,-3500, 20250328,54900,55600,55600,54000,222045,12133349300,00,0.00,N,5,-700, 20250327,55600,56500,57600,55500,367306,20640461600,00,0.00,N,5,-2000, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 12a3dbeb7aca..14a36955cfd7 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 +20250401,5280,5310,5330,5160,1124245,5924992160,00,0.00,N,2,90, 20250331,5190,5330,5380,5120,1313404,6897764640,00,0.00,N,5,-350, 20250328,5540,5850,5930,5470,1395585,7791246865,00,0.00,N,5,-230, 20250327,5770,5800,5880,5650,1632385,9392591765,00,0.00,N,5,-30, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 2033a6ac8a9f..c1ff0d9fd2b8 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 +20250401,22000,21400,22800,21400,20047,441620850,00,0.00,N,2,650, 20250331,21350,21600,22000,21100,22887,488623225,00,0.00,N,5,-1100, 20250328,22450,22150,22500,21900,17812,396037650,00,0.00,N,2,150, 20250327,22300,22800,23650,22250,53940,1223208550,00,0.00,N,5,-1100, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index 43d6f73704a9..a4cd0d33a7ed 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 +20250401,23300,21250,23800,20800,333427,7586740725,00,0.00,N,2,3410, 20250331,19890,20300,20300,19710,6445,128284925,00,0.00,N,5,-310, 20250328,20200,20500,20500,20000,8611,173875550,00,0.00,N,5,-150, 20250327,20350,20450,20800,20200,11594,237090500,00,0.00,N,3,0, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index 26209cc6dabe..c15d65eb3234 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 +20250401,6450,6220,6470,6220,27543,175603285,00,0.00,N,2,240, 20250331,6210,6370,6550,6210,52314,328920135,00,0.00,N,5,-270, 20250328,6480,6500,6720,6420,35947,232195570,00,0.00,N,5,-50, 20250327,6530,6430,6630,6430,30145,196805160,00,0.00,N,5,-90, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index 15237568fdd0..df4d11268dc5 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 +20250401,1342,1308,1347,1300,109727,145243368,00,0.00,N,2,33, 20250331,1309,1335,1340,1303,170011,222511657,00,0.00,N,5,-26, 20250328,1335,1355,1357,1329,75014,100689001,00,0.00,N,5,-20, 20250327,1355,1358,1363,1339,68858,92947225,00,0.00,N,5,-7, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index 95f680d824b0..55acb75534ec 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 +20250401,5170,5140,5230,5090,30788,159070745,00,0.00,N,2,30, 20250331,5140,5240,5300,5070,85261,442899940,00,0.00,N,5,-100, 20250328,5240,5350,5350,5220,35990,189954730,02,0.00,N,5,-110, 20250327,5350,5210,5370,5150,91932,488625380,00,0.00,N,2,140, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index e0bf271091c8..14fc1b261e94 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 +20250401,1980,2000,2000,1918,6565,13032765,00,0.00,N,2,81, 20250331,1899,1923,1923,1899,3552,6772781,00,0.00,N,5,-24, 20250328,1923,1950,2055,1850,20803,40430048,00,0.00,N,5,-27, 20250327,1950,1980,1980,1943,10339,20193800,00,0.00,N,5,-30, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index cb21bb196024..a2c836305626 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 +20250401,2785,2650,2790,2535,104445,276929280,00,0.00,N,2,190, 20250331,2595,2830,2830,2580,38019,99797580,00,0.00,N,5,-105, 20250328,2700,2765,2800,2680,67923,184658056,00,0.00,N,5,-95, 20250327,2795,2760,2805,2640,128944,352699365,00,0.00,N,2,5, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 834ca46aab06..a5f18993f7a1 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 +20250401,2050,1900,2055,1900,152117,302443490,00,0.00,N,2,155, 20250331,1895,1959,1959,1839,51119,95305346,00,0.00,N,5,-40, 20250328,1935,1965,1965,1880,46388,88402768,00,0.00,N,2,25, 20250327,1910,1900,1935,1870,90016,170336758,00,0.00,N,2,10, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 63e32987a8b9..a81780fe98a4 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 +20250401,2750,2680,2795,2680,276842,760324058,00,0.00,N,2,75, 20250331,2675,2750,2785,2665,529526,1429557855,00,0.00,N,5,-150, 20250328,2825,2935,2960,2825,928786,2657188122,00,0.00,N,5,-120, 20250327,2945,3025,3045,2925,1737943,5170852625,00,0.00,N,5,-35, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 8a321a64928a..97beb66ebe15 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 +20250401,9330,9010,9350,8940,45614,418020810,00,0.00,N,2,430, 20250331,8900,9240,9390,8820,65887,594913295,00,0.00,N,5,-570, 20250328,9470,9920,9920,9400,114505,1094064795,00,0.00,N,5,-470, 20250327,9940,10110,10200,9900,45188,450242310,00,0.00,N,5,-300, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index c068808df68a..92479296fb7f 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 +20250401,105900,106500,107700,105200,957686,101901734100,00,0.00,N,2,900, 20250331,105000,99300,106200,99300,1347699,140160882150,00,0.00,N,2,3300, 20250328,101700,103900,104400,100200,812223,82769860850,02,0.00,N,5,-1700, 20250327,103400,107100,109300,102500,747421,78291337100,00,0.00,N,5,-2600, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index b8fbbb1134f4..e6ccbf3cc6cd 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 +20250401,48900,49300,49850,48850,213936,10536121150,00,0.00,N,5,-100, 20250331,49000,48750,49750,48750,220463,10847880425,00,0.00,N,5,-800, 20250328,49800,51100,51500,49800,309677,15535915125,00,0.00,N,5,-1300, 20250327,51100,51500,51900,51100,178120,9163754500,00,0.00,N,5,-900, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index e5fb42ba92ed..d9295adc9a2f 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 +20250401,4890,4745,4935,4715,50983,245486757,00,0.00,N,2,145, 20250331,4745,4660,4890,4660,62507,296046798,00,0.00,N,5,-145, 20250328,4890,4990,5010,4875,60602,297587772,00,0.00,N,5,-130, 20250327,5020,5090,5140,5020,41752,210726960,00,0.00,N,5,-80, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index 3cad8950c3e7..3ccdcafc6510 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 +20250401,2240,2255,2255,2185,2115,4707575,00,0.00,N,2,25, 20250331,2215,2155,2350,2010,30604,66660375,00,0.00,N,2,75, 20250328,2140,2135,2175,2080,2739,5768675,00,0.00,N,3,0, 20250327,2140,2170,2170,2020,9479,19643030,00,0.00,N,2,40, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index 5248a566b8fe..8adbe5baf161 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 +20250401,14290,14080,14420,13960,110157,1571773100,00,0.00,N,2,180, 20250331,14110,13800,14350,13700,115312,1625425955,00,0.00,N,2,10, 20250328,14100,14790,14790,13970,116515,1662652610,00,0.00,N,5,-310, 20250327,14410,14510,14660,14360,60331,874264410,00,0.00,N,5,-230, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index 42d5a15fff4a..a45772deeba9 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 +20250401,84400,79600,84700,77400,42562,3454244050,00,0.00,N,2,4800, 20250331,79600,82400,82500,78800,49088,3943277400,00,0.00,N,5,-4200, 20250328,83800,84500,84700,82400,20610,1715426800,00,0.00,N,5,-1100, 20250327,84900,85600,85600,83600,16702,1414820550,00,0.00,N,5,-1100, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index ed08942f2cb7..41781f01481d 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 +20250401,1067,1040,1087,1040,219359,231470896,00,0.00,N,2,7, 20250331,1060,1085,1092,1034,355032,375890770,00,0.00,N,5,-35, 20250328,1095,1089,1197,1062,1123399,1274089937,00,0.00,N,2,6, 20250327,1089,1100,1129,1089,359317,396748336,00,0.00,N,5,-11, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index 5f0530c49d97..1cacd939121a 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 +20250401,6060,5810,6070,5810,101180,605490345,00,0.00,N,2,300, 20250331,5760,5840,6000,5760,108828,637932550,00,0.00,N,5,-130, 20250328,5890,6070,6070,5890,76039,452163770,00,0.00,N,5,-180, 20250327,6070,6060,6380,6010,191375,1175217065,00,0.00,N,2,10, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index a6ccdc3455e0..f127beb8afdf 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 +20250401,6900,6430,6900,6410,15484,102893855,00,0.00,N,2,420, 20250331,6480,6930,6930,6390,26027,169343960,00,0.00,N,5,-280, 20250328,6760,6810,6970,6610,18167,121536030,00,0.00,N,5,-40, 20250327,6800,7070,7070,6800,15201,104497730,00,0.00,N,5,-230, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index 94cc2902ddf9..dabca4bf29cf 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 +20250401,26400,25850,26800,25700,51294,1349599325,00,0.00,N,2,600, 20250331,25800,26000,26500,25750,46318,1200821675,00,0.00,N,5,-900, 20250328,26700,27250,27300,26100,110603,2937232025,05,0.00,N,5,-800, 20250327,27500,27800,27950,27100,90188,2483286000,00,0.00,N,5,-500, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 624c3aa0a36b..4c30c1850f4e 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 +20250401,149,146,151,143,2052637,302282802,00,0.00,N,2,4, 20250331,145,151,151,142,2303447,337478215,00,0.00,N,5,-8, 20250328,153,149,154,148,2540613,382574913,00,0.00,N,2,4, 20250327,149,154,154,147,2803130,418568950,00,0.00,N,5,-5, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index 8264ac88774b..e7949fbe4773 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 +20250401,4340,4240,4345,4115,15560,66587600,00,0.00,N,2,185, 20250331,4155,4125,4290,4050,7872,32480810,00,0.00,N,5,-55, 20250328,4210,4345,4345,4180,9785,41138791,00,0.00,N,5,-80, 20250327,4290,4285,4385,4200,8152,34719000,00,0.00,N,2,5, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index 3bc522db8217..74687d52f6eb 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,145,145,145,145,0,0,00,0.00,Y,3,0, -20250328,145,145,145,145,0,0,00,0.00,Y,0,0, -20250327,145,145,145,145,0,0,00,0.00,Y,0,0, -20250326,145,145,145,145,0,0,00,0.00,Y,0,0, +20250401,145,145,145,145,0,0,00,0.00,Y,3,0, +20250331,145,145,145,145,0,0,00,0.00,Y,0,0, +20250328,145,145,145,145,0,0,00,0.00,N,0,0, +20250327,145,145,145,145,0,0,00,0.00,N,0,0, +20250326,145,145,145,145,0,0,00,0.00,N,0,0, 20250325,145,145,145,145,0,0,00,0.00,N,0,0, 20250324,145,145,145,145,0,0,00,0.00,N,0,0, 20250321,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 40fb57b0c3eb..e3c0c85ed84c 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 +20250401,1218,1172,1229,1145,367072,438321153,00,0.00,N,2,46, 20250331,1172,1166,1229,1135,321979,378061918,00,0.00,N,2,7, 20250328,1165,1222,1295,1120,774132,934331836,00,0.00,N,5,-49, 20250327,1214,1298,1350,1200,717260,904217220,00,0.00,N,5,-91, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index eed34eb15a5f..8391350e71d7 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 +20250401,60500,58400,63300,57400,245911,14906198900,00,0.00,N,2,3000, 20250331,57500,57000,58100,55400,206083,11702584800,00,0.00,N,5,-1400, 20250328,58900,61000,61100,58500,144310,8605792100,00,0.00,N,5,-2400, 20250327,61300,65000,65100,61100,144897,9066294500,00,0.00,N,5,-2800, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 30d47c71c8c2..92005f8ef583 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 +20250401,9270,7300,9430,7080,1111264,9806018925,00,0.00,N,2,1900, 20250331,7370,7420,7740,7110,226238,1680758425,00,0.00,N,5,-430, 20250328,7800,8120,8120,7500,208594,1634461370,00,0.00,N,5,-420, 20250327,8220,9270,9950,8100,1192134,10786723965,00,0.00,N,5,-70, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 333e8d37d2f6..f60943264087 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 +20250401,247,241,248,241,287037,70168946,00,0.00,N,2,6, 20250331,241,242,244,238,200737,48153401,00,0.00,N,5,-1, 20250328,242,243,247,239,273056,65861195,00,0.00,N,5,-1, 20250327,243,245,245,237,281651,67845815,00,0.00,N,5,-3, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index d975fe01c278..2a12276c647a 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 +20250401,1399,1386,1414,1367,188315,261082733,00,0.00,N,2,13, 20250331,1386,1413,1425,1309,134557,185095199,00,0.00,N,5,-27, 20250328,1413,1480,1480,1400,114521,164012862,00,0.00,N,5,-58, 20250327,1471,1490,1524,1470,72156,107368714,00,0.00,N,5,-18, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index d99952240b0a..de1abccbd15c 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 +20250401,3945,3880,3985,3880,68575,270615695,00,0.00,N,2,80, 20250331,3865,4030,4030,3865,225571,880595883,00,0.00,N,5,-165, 20250328,4030,4020,4060,3945,282809,1133061860,00,0.00,N,3,0, 20250327,4030,4045,4065,4010,165925,668038910,00,0.00,N,5,-25, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 3ffc5adf59a4..afa89542df89 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 +20250401,13070,10060,13070,9690,16404877,195717008340,00,0.00,N,1,3010, 20250331,10060,9630,10520,9230,16414692,164723147485,00,0.00,N,2,90, 20250328,9970,10800,11220,9770,13267945,137843686970,00,0.00,N,5,-1130, 20250327,11100,11470,11880,10720,25835481,290111326420,00,0.00,N,2,1910, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index 883f56db82bd..44d0a58c6595 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 +20250401,7350,7240,7450,7180,43676,320828190,00,0.00,N,2,170, 20250331,7180,7560,7650,7180,162015,1180715205,00,0.00,N,5,-550, 20250328,7730,7870,7990,7610,59356,457181315,00,0.00,N,5,-200, 20250327,7930,7970,8000,7810,52836,418025825,00,0.00,N,5,-100, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index d2347c88b847..9a417fdcd062 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 +20250401,1274,1240,1300,1237,26027,32888356,00,0.00,N,2,20, 20250331,1254,1254,1264,1231,43049,53667514,00,0.00,N,5,-1, 20250328,1255,1261,1263,1242,33032,41351642,00,0.00,N,5,-11, 20250327,1266,1268,1271,1259,10838,13719793,00,0.00,N,5,-2, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index 759b7673bb69..633dd1319a3e 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,764,764,764,764,0,0,00,0.00,Y,3,0, -20250328,764,764,764,764,0,0,00,0.00,Y,0,0, -20250327,764,764,764,764,0,0,00,0.00,Y,0,0, -20250326,764,764,764,764,0,0,00,0.00,Y,0,0, +20250401,764,764,764,764,0,0,00,0.00,Y,3,0, +20250331,764,764,764,764,0,0,00,0.00,Y,0,0, +20250328,764,764,764,764,0,0,00,0.00,N,0,0, +20250327,764,764,764,764,0,0,00,0.00,N,0,0, +20250326,764,764,764,764,0,0,00,0.00,N,0,0, 20250325,764,764,764,764,0,0,00,0.00,N,0,0, 20250324,764,764,764,764,0,0,00,0.00,N,0,0, 20250321,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index a78106826844..a4ff42d43808 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 +20250401,203,211,212,198,1800878,364778922,00,0.00,N,5,-2, 20250331,205,207,220,201,1399056,295984938,00,0.00,N,5,-4, 20250328,209,223,223,209,984271,208647020,00,0.00,N,5,-8, 20250327,217,213,228,206,1711587,367504734,00,0.00,N,2,4, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index d472e06451bc..0486e3763c8e 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 +20250401,19690,18900,19830,18740,11799,228875150,00,0.00,N,2,820, 20250331,18870,19450,19600,18600,13534,257633420,00,0.00,N,5,-580, 20250328,19450,19080,19850,18880,15173,293666830,00,0.00,N,2,250, 20250327,19200,19990,19990,19150,10443,202205540,00,0.00,N,5,-800, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index fbb6beb54d46..c75e617da075 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 +20250401,27300,25850,27600,25100,86504,2316732950,00,0.00,N,2,1450, 20250331,25850,25350,25900,24800,28951,733597700,00,0.00,N,5,-150, 20250328,26000,26200,26200,24900,55593,1420221200,00,0.00,N,5,-200, 20250327,26200,26850,26850,25800,35863,943206750,00,0.00,N,5,-800, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index 7e8302fd1a9c..2ae11c6f673c 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 +20250401,935,910,980,904,38751,35816103,00,0.00,N,2,25, 20250331,910,930,930,910,15545,14214167,00,0.00,N,5,-20, 20250328,930,934,940,901,59874,55563421,00,0.00,N,5,-18, 20250327,948,964,964,906,6740,6414309,00,0.00,N,5,-16, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 9a4c4198c79c..60ebcd89ba83 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 +20250401,24050,23450,24050,23150,10433,246980375,00,0.00,N,2,950, 20250331,23100,23200,23200,22850,4943,113863425,00,0.00,N,5,-100, 20250328,23200,23600,23600,22800,8966,206760725,00,0.00,N,5,-300, 20250327,23500,23250,23500,22900,4223,97757650,00,0.00,N,2,350, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index eff8f995e97b..2f12b0a42626 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 +20250401,2035,1616,2055,1560,2323270,4541928918,00,0.00,N,2,445, 20250331,1590,1576,1640,1525,292244,464029973,00,0.00,N,5,-26, 20250328,1616,1784,1784,1606,429633,716273056,00,0.00,N,5,-142, 20250327,1758,2050,2120,1713,2280981,4431367881,00,0.00,N,5,-135, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index e4fdfd9be5d5..c3285766dac3 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 +20250401,2045,1977,2060,1977,68395,138322447,00,0.00,N,2,53, 20250331,1992,2010,2050,1981,145948,291774431,00,0.00,N,5,-33, 20250328,2025,2050,2075,2025,95388,194367100,00,0.00,N,5,-50, 20250327,2075,2105,2110,2060,60252,125286125,00,0.00,N,5,-30, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index eb21aea8c914..daa776dc2bf5 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 +20250401,5150,4985,5230,4985,41354,211750280,00,0.00,N,2,100, 20250331,5050,5030,5180,4965,37455,187610195,00,0.00,N,5,-20, 20250328,5070,5340,5340,5070,40336,208822755,00,0.00,N,5,-280, 20250327,5350,5290,5500,5260,53152,286857210,00,0.00,N,2,100, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 52eaed9da712..608b8d123ae6 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 +20250401,8230,8070,8390,8070,18018,147912960,00,0.00,N,2,100, 20250331,8130,8140,8220,7990,20091,163000670,00,0.00,N,5,-130, 20250328,8260,8460,8650,8230,45641,379623535,00,0.00,N,5,-260, 20250327,8520,8620,8690,8500,41375,355269135,00,0.00,N,5,-160, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index 7cabe61f0002..027901c966da 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 +20250401,750,765,770,733,261645,198157589,00,0.00,N,5,-15, 20250331,765,805,805,765,125663,97834117,00,0.00,N,5,-40, 20250328,805,823,823,800,87028,70079372,00,0.00,N,5,-18, 20250327,823,815,827,815,44396,36416029,00,0.00,N,2,2, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 28f990e2e6e2..11213d0cba81 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, -20250328,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250327,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250326,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250401,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250331,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250328,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250327,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250326,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250325,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250324,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250321,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 1f1620fb7a2e..b10ae5034e94 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 +20250401,1283,1091,1299,1059,2678000,3218135179,00,0.00,N,2,188, 20250331,1095,1099,1132,1000,1257590,1340623734,00,0.00,N,2,2, 20250328,1093,1054,1170,1052,1334468,1463686777,00,0.00,N,2,43, 20250327,1050,1012,1138,911,3199662,3247274070,00,0.00,N,2,38, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index f1a76599e615..2f8abe4e9f88 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 +20250401,77900,77900,78400,77000,356143,27696853600,00,0.00,N,2,700, 20250331,77200,78300,78400,77100,527303,40864798750,00,0.00,N,5,-2800, 20250328,80000,82200,82200,79600,520309,41731172100,02,0.00,N,5,-2400, 20250327,82400,83900,83900,82300,376636,31172079900,00,0.00,N,5,-2400, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 390e0ad4d645..0032d42d25ee 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 +20250401,3010,3025,3025,3000,35056,105331177,00,0.00,N,2,10, 20250331,3000,3000,3010,2975,82248,246191363,00,0.00,N,2,5, 20250328,2995,3005,3025,2995,54107,162380132,00,0.00,N,5,-15, 20250327,3010,3040,3045,3010,34851,105294852,00,0.00,N,5,-35, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index aaf54c42bafc..9e464e232f36 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 +20250401,16690,16400,16850,16300,5795,96548820,00,0.00,N,2,510, 20250331,16180,16460,16460,16010,19929,322332500,00,0.00,N,5,-280, 20250328,16460,16690,16800,16440,11403,189048540,00,0.00,N,5,-220, 20250327,16680,16760,16900,16660,6069,101475840,00,0.00,N,5,-80, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index 207d290c13c7..8557c1f12464 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 +20250401,2845,2845,2870,2840,3485,9926040,00,0.00,N,3,0, 20250331,2845,2845,2855,2780,27625,77573930,00,0.00,N,3,0, 20250328,2845,2910,2910,2815,28125,79891755,00,0.00,N,5,-65, 20250327,2910,2950,2960,2875,21590,62579365,00,0.00,N,5,-25, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index 67b428c542dc..f461b6e48f98 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 +20250401,2940,2910,2990,2900,43464,128278327,00,0.00,N,5,-25, 20250331,2965,2950,2965,2820,68127,195603075,00,0.00,N,2,15, 20250328,2950,2990,3010,2810,80781,237611000,00,0.00,N,5,-55, 20250327,3005,3095,3095,2970,85918,259866520,00,0.00,N,5,-90, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 4fb477b8118a..33e96a7dc052 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 +20250401,1272,1223,1324,1217,1271390,1616019277,00,0.00,N,2,50, 20250331,1222,1250,1277,1207,959306,1181084482,00,0.00,N,5,-25, 20250328,1247,1249,1276,1210,849494,1059911892,00,0.00,N,5,-12, 20250327,1259,1297,1338,1240,1896974,2447358884,00,0.00,N,5,-51, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index 8c0a08681fb9..5a6b3db4f924 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,1397,1397,1397,1397,1,1397,00,0.00,N,2,97, 20250331,1300,1298,1300,1298,44,57163,00,0.00,N,5,-96, 20250328,1396,1396,1396,1396,0,0,00,0.00,N,3,0, 20250327,1396,1395,1396,1395,259,361425,00,0.00,N,3,0, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index f47b4c1ffd65..4740b9ca2f4e 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 +20250401,2495,2465,2550,2395,36177,90502740,00,0.00,N,3,0, 20250331,2495,2470,2510,2380,66091,160153345,00,0.00,N,5,-20, 20250328,2515,2535,2595,2485,44170,110572700,00,0.00,N,5,-25, 20250327,2540,2470,2550,2455,82310,207349350,00,0.00,N,2,55, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index cbd2e1936c83..5b7f51f40d8d 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 +20250401,472,472,484,464,629157,297031559,00,0.00,N,3,0, 20250331,472,489,493,457,914024,426742296,00,0.00,N,5,-16, 20250328,488,471,514,461,2552381,1243933570,00,0.00,N,2,17, 20250327,471,519,519,466,2313492,1126481183,00,0.00,N,5,-44, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index c84fda42aada..2073f37b54f9 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 +20250401,59200,59700,60600,58800,284017,16955591550,00,0.00,N,5,-600, 20250331,59800,62200,62300,59300,417374,25078670350,00,0.00,N,5,-4900, 20250328,64700,68000,68200,64600,197954,13013539300,00,0.00,N,5,-3200, 20250327,67900,69100,69700,67800,185203,12673892650,00,0.00,N,5,-2600, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index dbcaafa34079..fa60d97951a6 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 +20250401,1189,1097,1237,1072,596569,691867145,00,0.00,N,2,92, 20250331,1097,1120,1123,1068,189514,207204970,00,0.00,N,5,-33, 20250328,1130,1200,1204,1105,296632,337021141,00,0.00,N,5,-61, 20250327,1191,1195,1259,1185,148237,177506123,00,0.00,N,5,-14, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index d9da9eab49da..017584655993 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 +20250401,1524,1456,1536,1456,52998,79071866,00,0.00,N,2,68, 20250331,1456,1510,1510,1456,85479,125520394,00,0.00,N,5,-62, 20250328,1518,1554,1560,1517,73408,112195064,00,0.00,N,5,-34, 20250327,1552,1565,1595,1552,41150,64649031,00,0.00,N,5,-44, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index b89cd5b41dd7..c09e940eb567 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 +20250401,2740,2650,2760,2650,14338,38865060,00,0.00,N,5,-20, 20250331,2760,2765,2765,2695,18195,49468120,00,0.00,N,5,-5, 20250328,2765,2825,2825,2760,12019,33346382,02,0.00,N,5,-45, 20250327,2810,2800,2825,2775,11541,32310908,00,0.00,N,2,10, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index bd28b2bae9cd..d8579f87718e 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 +20250401,16110,16590,16780,16010,855605,14007665860,00,0.00,N,5,-210, 20250331,16320,16900,17350,15190,2241400,36859187320,00,0.00,N,2,70, 20250328,16250,14950,17740,14680,10445959,174288394570,00,0.00,N,2,1440, 20250327,14810,14870,15280,14550,584779,8696803000,00,0.00,N,5,-60, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index abfed717b7bc..591dfac50c39 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 +20250401,86700,81200,87600,81100,176806,15132928000,00,0.00,N,2,5400, 20250331,81300,80100,82000,79100,82620,6688903600,00,0.00,N,3,0, 20250328,81300,81700,82500,80600,41343,3364945800,00,0.00,N,5,-1500, 20250327,82800,83700,84000,81600,70462,5809127300,00,0.00,N,5,-800, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index b321529a50f4..f701a6a53f84 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 +20250401,2910,2850,2910,2825,9974,28617167,00,0.00,N,2,85, 20250331,2825,2895,2935,2780,14226,40389571,00,0.00,N,5,-115, 20250328,2940,2965,3200,2870,83794,253242480,00,0.00,N,5,-30, 20250327,2970,2925,3005,2925,29851,88852775,00,0.00,N,2,45, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index 88e09a0a5a7f..2b081a008ed5 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 +20250401,32750,32350,32900,32000,5632,183617450,00,0.00,N,2,350, 20250331,32400,32350,32550,31800,18022,580806625,00,0.00,N,3,0, 20250328,32400,32500,32500,32000,11551,371984250,00,0.00,N,5,-50, 20250327,32450,32350,32700,32200,1540,49833625,00,0.00,N,3,0, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index af18eacc4a95..2b13baaa965d 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 +20250401,1338,1322,1340,1311,68780,91178243,00,0.00,N,2,16, 20250331,1322,1374,1374,1320,80370,107145291,00,0.00,N,5,-52, 20250328,1374,1387,1387,1364,51594,70826781,00,0.00,N,5,-13, 20250327,1387,1402,1405,1381,58801,81680721,00,0.00,N,5,-8, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index b930b00e022e..162fa172ec1f 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 +20250401,12140,11930,12220,11510,1027380,12252009305,00,0.00,N,2,440, 20250331,11700,11900,12100,11630,733892,8658873415,00,0.00,N,5,-620, 20250328,12320,13010,13020,12240,901428,11275720225,00,0.00,N,5,-670, 20250327,12990,12820,13150,12700,579385,7514785920,00,0.00,N,5,-120, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 61eca3720dd6..ac01e884c008 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 +20250401,6460,6360,6540,6360,13931,90534240,00,0.00,N,2,20, 20250331,6440,6490,6580,6390,7608,49640030,00,0.00,N,5,-50, 20250328,6490,6500,6600,6460,8286,54111210,00,0.00,N,5,-10, 20250327,6500,6440,6580,6430,7575,49472160,00,0.00,N,5,-40, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index dfa620d4232f..a896a26be53e 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 +20250401,560,572,580,554,1001504,563822848,00,0.00,N,5,-13, 20250331,573,594,594,555,1768754,1010310977,00,0.00,N,5,-27, 20250328,600,620,626,591,1119308,676806923,00,0.00,N,5,-20, 20250327,620,724,729,598,5153211,3292090800,00,0.00,N,5,-110, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 21de74ee836d..52c2d2107b53 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 +20250401,2215,2175,2235,2175,48528,106991367,00,0.00,N,2,35, 20250331,2180,2180,2180,2140,83829,180812856,00,0.00,N,5,-10, 20250328,2190,2200,2200,2145,147001,318518615,00,0.00,N,5,-15, 20250327,2205,2230,2235,2195,159428,352672261,00,0.00,N,5,-50, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 81a7ec9464bc..0cc6fee3d26e 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 +20250401,6620,6400,6720,6380,690116,4544916950,00,0.00,N,2,330, 20250331,6290,6390,6440,6200,886334,5564944280,00,0.00,N,5,-280, 20250328,6570,6970,6970,6550,1279943,8524851500,00,0.00,N,5,-200, 20250327,6770,6630,6870,6570,1776184,11919770545,00,0.00,N,2,120, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index 5bd431c19e72..d33712f8e38b 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 +20250401,2910,2730,3025,2700,155737,452645591,00,0.00,N,2,180, 20250331,2730,2825,2825,2695,44324,121349950,00,0.00,N,5,-95, 20250328,2825,2830,2945,2785,41575,118720452,00,0.00,N,5,-20, 20250327,2845,2955,2960,2730,77052,221821341,00,0.00,N,5,-100, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index ddea8e5c7a85..f1039c18e9f5 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 +20250401,2330,2310,2355,2265,21644,49956489,00,0.00,N,2,20, 20250331,2310,2240,2310,2240,14378,32422865,00,0.00,N,2,70, 20250328,2240,2280,2305,2200,18198,40853725,00,0.00,N,5,-40, 20250327,2280,2430,2430,2265,17087,39923510,00,0.00,N,5,-150, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 941daf617c1e..7bdfdc279dab 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 +20250401,2215,2275,2275,2190,22212,49449675,00,0.00,N,2,40, 20250331,2175,2215,2215,2170,9335,20356725,00,0.00,N,5,-40, 20250328,2215,2230,2230,2200,11351,25037815,00,0.00,N,5,-15, 20250327,2230,2245,2280,2225,8657,19383115,00,0.00,N,5,-30, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index c30ba9bafdd3..27975f93ee76 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 +20250401,6330,6160,6330,6140,24655,152969020,00,0.00,N,2,170, 20250331,6160,6370,6370,6160,27476,170609620,00,0.00,N,5,-210, 20250328,6370,6430,6430,6320,14604,92944660,00,0.00,N,5,-40, 20250327,6410,6300,6460,6250,26004,165724390,00,0.00,N,2,110, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index 5fcc6da9028e..89d813d6b371 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 +20250401,5160,5050,5160,5050,35865,183805745,00,0.00,N,2,90, 20250331,5070,5090,5090,4980,31277,156806160,00,0.00,N,5,-50, 20250328,5120,5160,5190,5100,41319,212605210,00,0.00,N,5,-20, 20250327,5140,5190,5210,5050,89485,457029800,00,0.00,N,5,-50, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 5ab495e38d09..22532e671819 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 +20250401,4400,4340,4440,4280,47571,208200802,00,0.00,N,2,100, 20250331,4300,4330,4405,4270,29274,126447195,00,0.00,N,5,-110, 20250328,4410,4430,4430,4355,16166,70855030,00,0.00,N,5,-5, 20250327,4415,4430,4430,4375,21449,94339899,00,0.00,N,3,0, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index e03aea7c82b7..61d1cdc4b302 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 +20250401,2650,2680,2770,2535,2263874,6032227441,00,0.00,N,5,-70, 20250331,2720,2775,3065,2720,7052323,20642952633,00,0.00,N,5,-45, 20250328,2765,2870,3265,2640,22208295,67521954053,00,0.00,N,3,0, 20250327,2765,2730,2825,2710,782784,2162163155,00,0.00,N,2,35, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 4841c9991b27..7fcc8c6092aa 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 +20250401,2880,2780,2985,2770,216811,628768082,00,0.00,N,2,130, 20250331,2750,3005,3140,2750,312104,918391110,00,0.00,N,5,-420, 20250328,3170,3475,3545,3170,755218,2549482497,00,0.00,N,5,-435, 20250327,3605,3305,3975,3305,6294176,23593199736,00,0.00,N,2,285, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index 7ef42940b81a..9a94cb69887d 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 +20250401,8910,8900,9000,8800,91073,811961865,00,0.00,N,2,150, 20250331,8760,9130,9190,8340,250975,2227499575,00,0.00,N,5,-580, 20250328,9340,9430,9490,9180,96289,895920410,00,0.00,N,5,-90, 20250327,9430,9590,9590,9300,62689,591815960,00,0.00,N,5,-160, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 5a90fe2a3252..e23c28f81bc5 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 +20250401,174800,170100,177300,170100,433026,75557013750,00,0.00,N,2,5800, 20250331,169000,174900,175800,168700,617453,105505378200,00,0.00,N,5,-8100, 20250328,177100,181000,181300,177100,294474,52499853150,00,0.00,N,5,-4100, 20250327,181200,184000,184300,180800,284648,51962197000,00,0.00,N,5,-4200, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index 9a117511ce95..490559e873f1 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 +20250401,14990,14310,15020,14310,24444,362143390,00,0.00,N,2,570, 20250331,14420,14680,14940,14200,9135,132256410,00,0.00,N,5,-420, 20250328,14840,15020,15220,14740,27337,405589720,00,0.00,N,5,-220, 20250327,15060,14900,15290,14900,18469,279870940,00,0.00,N,2,60, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index f1f09a63975b..65af4949ed69 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 +20250401,989,975,1002,957,60664,59573404,00,0.00,N,2,10, 20250331,979,992,992,975,36080,35307791,00,0.00,N,5,-13, 20250328,992,997,1000,983,28701,28381488,00,0.00,N,5,-2, 20250327,994,996,1003,992,44309,44148091,00,0.00,N,5,-1, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index 3ffcf349bf65..8ce7734be44b 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 +20250401,49950,48350,51100,48350,115150,5747253050,00,0.00,N,2,1550, 20250331,48400,49800,50000,48050,217572,10561987825,00,0.00,N,5,-2400, 20250328,50800,51700,51900,50600,80625,4122846150,00,0.00,N,5,-800, 20250327,51600,52100,52700,51600,77712,4043785700,00,0.00,N,5,-900, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index 748c7e62a446..ee46344f5fb8 100644 --- a/068790/day/candle-day-250.csv +++ b/068790/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, -20250328,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250327,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250326,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250401,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250331,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250328,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250327,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250326,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250325,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250324,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250321,6330,6340,6400,6280,51986,329254670,00,0.00,N,5,-10, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index 230e4d253b80..6daed187c84e 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 +20250401,7160,7100,7200,7030,27137,193918520,00,0.00,N,2,150, 20250331,7010,7080,7080,6930,12486,87315915,00,0.00,N,5,-70, 20250328,7080,7070,7100,7010,8476,59651600,00,0.00,N,2,10, 20250327,7070,7090,7090,7000,17351,121876250,00,0.00,N,5,-40, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 153a7fcfe778..d3772dfe747d 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,778,778,778,778,0,0,00,0.00,Y,3,0, -20250328,778,778,778,778,0,0,00,0.00,Y,0,0, -20250327,778,778,778,778,0,0,00,0.00,Y,0,0, -20250326,778,778,778,778,0,0,00,0.00,Y,0,0, +20250401,778,778,778,778,0,0,00,0.00,Y,3,0, +20250331,778,778,778,778,0,0,00,0.00,Y,0,0, +20250328,778,778,778,778,0,0,00,0.00,N,0,0, +20250327,778,778,778,778,0,0,00,0.00,N,0,0, +20250326,778,778,778,778,0,0,00,0.00,N,0,0, 20250325,778,778,778,778,0,0,00,0.00,N,0,0, 20250324,778,778,778,778,0,0,00,0.00,N,0,0, 20250321,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 391d3be7d3f1..025af9e6ed6d 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 +20250401,13480,13310,13580,13280,126435,1694384035,00,0.00,N,2,180, 20250331,13300,13250,13670,13070,107072,1420098210,00,0.00,N,5,-410, 20250328,13710,13760,13830,13500,104296,1432080180,00,0.00,N,5,-150, 20250327,13860,13820,14000,13700,91279,1268945840,00,0.00,N,3,0, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index ba1201c3e490..2cc7a5c482a4 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 +20250401,1463,1430,1469,1416,100445,145213044,00,0.00,N,2,48, 20250331,1415,1400,1419,1350,53006,73750177,00,0.00,N,5,-4, 20250328,1419,1414,1429,1326,23465,32839246,00,0.00,N,2,4, 20250327,1415,1393,1423,1378,28615,40137593,00,0.00,N,2,22, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 05bd12bf0bec..72eb7a8476c0 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 +20250401,15630,15700,15730,15540,29874,466782760,00,0.00,N,5,-70, 20250331,15700,15850,15930,15510,62864,981792385,00,0.00,N,5,-250, 20250328,15950,15990,15990,15800,33170,526145485,00,0.00,N,2,30, 20250327,15920,15990,16020,15900,36186,576869965,00,0.00,N,5,-60, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 49a82121e06d..b3ebe5b7ed3e 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 +20250401,1325,1254,1350,1246,55856,73639510,00,0.00,N,2,71, 20250331,1254,1282,1282,1250,46625,58745117,00,0.00,N,5,-28, 20250328,1282,1298,1298,1281,17133,22042340,00,0.00,N,5,-16, 20250327,1298,1290,1310,1290,4839,6273187,00,0.00,N,2,8, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index dd57b6d1358f..2665b47f43e4 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 +20250401,3860,3985,3985,3715,39849,152271703,00,0.00,N,2,205, 20250331,3655,3660,3795,3600,50006,183536745,00,0.00,N,5,-175, 20250328,3830,3955,3955,3785,28686,110216785,00,0.00,N,5,-95, 20250327,3925,3945,3985,3880,26127,102718350,00,0.00,N,3,0, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index 748edd3bcfbe..37d31583b166 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 +20250401,1564,1519,1569,1488,701630,1061045720,00,0.00,N,2,39, 20250331,1525,1505,1525,1486,666469,1005809381,00,0.00,N,2,13, 20250328,1512,1508,1527,1460,537181,809040189,00,0.00,N,3,0, 20250327,1512,1508,1522,1490,665624,1004855848,00,0.00,N,2,5, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index cea4b80515fc..ba71438fc858 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 +20250401,11020,10990,11800,10870,16536,186385710,00,0.00,N,2,170, 20250331,10850,11090,11090,10750,23207,252823265,00,0.00,N,3,0, 20250328,10850,10880,10990,10760,11063,120058200,00,0.00,N,2,50, 20250327,10800,10860,11090,10750,11241,122758200,00,0.00,N,5,-60, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index a3856462624a..dc3fd074a743 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 +20250401,877,869,900,859,252754,221496685,00,0.00,N,2,19, 20250331,858,877,908,844,346750,300282472,00,0.00,N,5,-34, 20250328,892,893,899,883,221435,196610008,00,0.00,N,2,1, 20250327,891,910,920,884,599162,538091996,00,0.00,N,5,-20, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 89188ff67036..002a3cde8a1f 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 +20250401,113200,112600,114100,112100,26985,3050795000,00,0.00,N,2,200, 20250331,113000,116200,116200,111500,18348,2063664100,00,0.00,N,5,-3500, 20250328,116500,118500,120300,115800,18810,2193586500,00,0.00,N,5,-2900, 20250327,119400,121000,121200,119400,12129,1458491000,00,0.00,N,5,-2600, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index 570684a1efac..aa6eabb810a7 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 +20250401,1161,1106,1170,1106,9104,10341884,00,0.00,N,2,55, 20250331,1106,1126,1126,1105,16694,18553865,00,0.00,N,5,-20, 20250328,1126,1151,1151,1126,8931,10118730,00,0.00,N,5,-28, 20250327,1154,1165,1165,1135,12739,14644437,00,0.00,N,2,2, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index 358c7b3b4934..8c5815a82349 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 +20250401,3445,3285,3470,3285,22135,74825835,00,0.00,N,2,170, 20250331,3275,3365,3365,3270,20021,65950375,00,0.00,N,5,-110, 20250328,3385,3400,3400,3325,34306,115013895,00,0.00,N,5,-45, 20250327,3430,3375,3430,3345,11525,39022465,00,0.00,N,2,85, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index 68210b12555f..092878d39598 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 +20250401,1195,1280,1320,1120,2655911,3230479293,00,0.00,N,5,-45, 20250331,1240,1153,1360,1153,4797172,6023055223,00,0.00,N,2,150, 20250328,1090,1080,1250,1051,5000378,5803255736,00,0.00,N,2,108, 20250327,982,982,1148,942,3399296,3501272134,00,0.00,N,2,30, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index 60359ce94b12..6f8b60371cd9 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 +20250401,59300,59900,60400,57900,60384,3557871250,00,0.00,N,5,-600, 20250331,59900,60800,60800,57700,130981,7818959250,00,0.00,N,2,300, 20250328,59600,59300,59800,58500,47286,2811247900,00,0.00,N,2,300, 20250327,59300,56500,60000,56100,118450,7040908350,00,0.00,N,2,2700, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 405507ff6745..5b3387946714 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 +20250401,2430,2435,2745,2415,309990,793491729,00,0.00,N,3,0, 20250331,2430,2165,2570,2165,179461,430912868,00,0.00,N,2,175, 20250328,2255,2350,2350,2220,17489,39212670,00,0.00,N,2,20, 20250327,2235,2320,2360,2235,31364,71294660,00,0.00,N,5,-90, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 81347bb3332b..4cf7ffe437dc 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 +20250401,1404,1450,1490,1314,317484,438312146,00,0.00,N,5,-46, 20250331,1450,1457,1555,1410,123435,185123745,00,0.00,N,5,-116, 20250328,1566,1535,1595,1388,210563,314422908,00,0.00,N,2,5, 20250327,1561,1502,1599,1455,227030,346578974,00,0.00,N,2,54, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index b25111741556..838dff0d1d55 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 +20250401,3780,3835,3875,3650,439241,1661777315,00,0.00,N,2,215, 20250331,3565,3600,3830,3510,147667,528714425,00,0.00,N,5,-135, 20250328,3700,3770,3800,3665,129586,481006630,00,0.00,N,5,-100, 20250327,3800,3855,3915,3715,190164,726170889,00,0.00,N,5,-40, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index 8f64184ff3e6..72c9c16be9dc 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 +20250401,74400,73100,75100,73000,90461,6728919500,00,0.00,N,2,1400, 20250331,73000,73900,74400,72300,108149,7881189650,00,0.00,N,5,-1700, 20250328,74700,74700,75200,73900,88782,6618773950,00,0.00,N,2,200, 20250327,74500,75100,76200,74500,59353,4453135900,00,0.00,N,5,-1600, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index 8d870b02cffe..2698c3723d43 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 +20250401,3580,3515,3655,3515,809546,2901945879,00,0.00,N,2,65, 20250331,3515,3550,3680,3475,661719,2354940616,00,0.00,N,5,-150, 20250328,3665,3615,4005,3560,5220186,19846685108,00,0.00,N,2,5, 20250327,3660,3755,3825,3620,981892,3624101781,00,0.00,N,5,-90, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index 9f68dc0a61e4..559e04f29943 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 +20250401,5080,4900,5080,4835,151146,752005961,00,0.00,N,2,270, 20250331,4810,4845,4950,4715,93939,453249910,00,0.00,N,5,-140, 20250328,4950,5100,5100,4860,127758,628345935,00,0.00,N,5,-150, 20250327,5100,4985,5120,4985,117547,593969532,00,0.00,N,2,100, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 66a70501423e..2ae850621b4a 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 +20250401,15620,15360,15760,15150,31905,491505840,00,0.00,N,2,260, 20250331,15360,15800,15800,15000,96587,1473000900,00,0.00,N,5,-560, 20250328,15920,16170,16200,15560,45444,722243470,00,0.00,N,5,-290, 20250327,16210,16680,16680,16070,46565,757399345,00,0.00,N,5,-470, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index db6c62f06950..1d0c27d48936 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 +20250401,47200,46100,47200,45550,50540,2354108250,02,0.00,N,5,-2350, 20250331,49550,49850,50000,49050,34111,1687964700,00,0.00,N,5,-750, 20250328,50300,51200,51500,50300,31923,1616287800,00,0.00,N,5,-800, 20250327,51100,51900,52000,50700,24811,1271504900,00,0.00,N,5,-600, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 395085182546..082272e69d4f 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,613,613,613,613,0,0,00,0.00,Y,3,0, -20250328,613,613,613,613,0,0,00,0.00,Y,0,0, -20250327,613,613,613,613,0,0,00,0.00,Y,0,0, -20250326,613,613,613,613,0,0,00,0.00,Y,0,0, +20250401,613,613,613,613,0,0,00,0.00,Y,3,0, +20250331,613,613,613,613,0,0,00,0.00,Y,0,0, +20250328,613,613,613,613,0,0,00,0.00,N,0,0, +20250327,613,613,613,613,0,0,00,0.00,N,0,0, +20250326,613,613,613,613,0,0,00,0.00,N,0,0, 20250325,613,613,613,613,0,0,00,0.00,N,0,0, 20250324,613,613,613,613,0,0,00,0.00,N,0,0, 20250321,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index 35df03250c14..edf252a3b2d6 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 +20250401,5820,5650,5870,5650,13386,77365775,00,0.00,N,2,120, 20250331,5700,5950,5950,5620,34901,200029295,00,0.00,N,5,-290, 20250328,5990,6090,6220,5970,25815,155692725,00,0.00,N,5,-100, 20250327,6090,6050,6300,6050,38352,236946310,00,0.00,N,5,-20, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 9840fe62bf10..8e575e79ef9a 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 +20250401,7080,6980,7130,6980,12466,87924920,00,0.00,N,2,40, 20250331,7040,7190,7200,6940,34421,241799970,00,0.00,N,5,-170, 20250328,7210,7300,7300,7170,10797,77695730,02,0.00,N,5,-160, 20250327,7370,7360,7440,7330,9756,72089100,00,0.00,N,2,10, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index 336c6f4fcd4f..62fdcf3ced41 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 +20250401,1445,1443,1500,1429,5105,7496921,00,0.00,N,2,2, 20250331,1443,1550,1550,1370,9688,13791837,00,0.00,N,5,-31, 20250328,1474,1450,1526,1407,5787,8486347,00,0.00,N,2,24, 20250327,1450,1539,1539,1450,23596,35055111,00,0.00,N,5,-30, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index 3cdc0b63b794..96e6294f3c9d 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 +20250401,8840,8760,9340,8650,5071,44917730,00,0.00,N,5,-30, 20250331,8870,8880,8990,8700,5858,51448710,00,0.00,N,5,-10, 20250328,8880,9390,9390,8880,4213,37838760,00,0.00,N,5,-300, 20250327,9180,9200,9420,8990,15026,137000650,00,0.00,N,5,-10, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index a689a694cf0d..51418ab97e4f 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 +20250401,27250,27000,27300,26600,255709,6897609050,00,0.00,N,2,750, 20250331,26500,24900,26800,24900,500618,13174301300,00,0.00,N,2,950, 20250328,25550,24850,25700,24500,484937,12258973250,00,0.00,N,2,650, 20250327,24900,26450,26700,24850,609170,15527758900,00,0.00,N,5,-1550, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index ef1b964c66d7..a6703fe96c4e 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 +20250401,9840,9700,9880,9700,13741,134690165,00,0.00,N,2,140, 20250331,9700,9910,9910,9650,22897,222825490,00,0.00,N,5,-210, 20250328,9910,9910,10040,9840,13443,133076750,00,0.00,N,5,-80, 20250327,9990,10020,10020,9890,21363,212066975,00,0.00,N,5,-20, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index 5b325e1cd3c0..903e8eb1e426 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 +20250401,5230,5150,5260,4960,67979,352420830,00,0.00,N,2,80, 20250331,5150,4940,5150,4845,105927,530275485,00,0.00,N,3,0, 20250328,5150,5100,5220,4780,489274,2449263425,00,0.00,N,5,-180, 20250327,5330,5210,5530,5160,172776,926010220,00,0.00,N,2,40, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index e34fa185e532..0a232dd80145 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 +20250401,2355,2250,2520,2245,95054,229177196,00,0.00,N,2,105, 20250331,2250,2320,2325,2230,29113,66686065,00,0.00,N,5,-70, 20250328,2320,2420,2425,2320,17180,40479855,00,0.00,N,5,-85, 20250327,2405,2370,2500,2360,14394,34600580,00,0.00,N,2,5, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index 22a3a7e11176..0a6d0150cd09 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,389,389,389,389,0,0,00,0.00,Y,3,0, -20250328,389,389,389,389,0,0,00,0.00,Y,0,0, -20250327,389,389,389,389,0,0,00,0.00,Y,0,0, -20250326,389,389,389,389,0,0,00,0.00,Y,0,0, +20250401,389,389,389,389,0,0,00,0.00,Y,3,0, +20250331,389,389,389,389,0,0,00,0.00,Y,0,0, +20250328,389,389,389,389,0,0,00,0.00,N,0,0, +20250327,389,389,389,389,0,0,00,0.00,N,0,0, +20250326,389,389,389,389,0,0,00,0.00,N,0,0, 20250325,389,389,389,389,0,0,00,0.00,N,0,0, 20250324,389,389,389,389,0,0,00,0.00,N,0,0, 20250321,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index 9d8b41fbb4e7..4ba37d7c244f 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 +20250401,65800,64900,65800,64900,2125,138729400,00,0.00,N,2,900, 20250331,64900,64800,65800,64100,5628,364152450,00,0.00,N,5,-1100, 20250328,66000,66000,66000,65000,2965,193408050,00,0.00,N,2,300, 20250327,65700,65500,66100,64900,2778,182190700,00,0.00,N,2,400, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index 0b14d25797f1..3413734dba3d 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 +20250401,1752,1897,1897,1744,927089,1659499446,00,0.00,N,5,-105, 20250331,1857,1940,1960,1820,1051206,1984348376,00,0.00,N,5,-95, 20250328,1952,1825,1969,1810,1522488,2942125004,00,0.00,N,2,127, 20250327,1825,1790,1835,1719,2166626,3576464036,00,0.00,N,2,65, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 4bc6470f0daf..221073235998 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 +20250401,10290,10150,10380,10150,15654,161283800,00,0.00,N,2,140, 20250331,10150,10370,10370,10150,32511,331573810,00,0.00,N,5,-220, 20250328,10370,10460,10460,10310,10748,111178400,00,0.00,N,5,-40, 20250327,10410,10500,10550,10330,19848,205967165,00,0.00,N,5,-50, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index f3826bcafa9d..46b2144301ae 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 +20250401,4270,4045,4300,4045,24460,102287681,00,0.00,N,2,240, 20250331,4030,4090,4090,3940,10790,43452030,00,0.00,N,2,20, 20250328,4010,4215,4625,3935,360979,1583272790,00,0.00,N,5,-205, 20250327,4215,4295,4315,4175,6693,28251250,00,0.00,N,5,-55, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index ba70a18bde88..0b89c67c74e0 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 +20250401,8740,8560,8790,8560,13464,117034830,00,0.00,N,2,180, 20250331,8560,8750,8750,8510,19335,166126725,00,0.00,N,5,-190, 20250328,8750,8900,8900,8700,10549,92518440,00,0.00,N,5,-70, 20250327,8820,8800,8920,8740,18191,160982060,00,0.00,N,5,-60, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 3ea3546f3bdd..0cbccc6b98d5 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 +20250401,3875,3810,3875,3765,55496,212875702,00,0.00,N,2,175, 20250331,3700,3765,3855,3700,94759,357106540,00,0.00,N,5,-75, 20250328,3775,3795,3880,3775,151488,576023339,00,0.00,N,2,5, 20250327,3770,3940,3940,3770,179025,685099765,00,0.00,N,5,-130, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index 53d387554e02..d26c6e584ed2 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 +20250401,6180,6150,6260,6120,2305,14193530,00,0.00,N,5,-50, 20250331,6230,6190,6270,5950,13378,82229920,00,0.00,N,5,-30, 20250328,6260,6310,6400,6260,11183,71065960,00,0.00,N,5,-110, 20250327,6370,6400,6430,6300,3936,24970000,00,0.00,N,5,-20, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index 78da5c71c204..f30ad4af4dd9 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 +20250401,3085,3050,3320,2900,394060,1221130847,00,0.00,N,2,145, 20250331,2940,2970,3065,2875,185786,551259048,00,0.00,N,5,-50, 20250328,2990,3185,3185,2850,359776,1066203433,00,0.00,N,5,-160, 20250327,3150,3215,3390,3140,327492,1062239164,00,0.00,N,5,-50, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index 1e2ac00c45f3..373fa99eb8d1 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 +20250401,4795,4735,4840,4710,305179,1459241421,00,0.00,N,2,60, 20250331,4735,4790,4790,4675,440465,2078933465,00,0.00,N,5,-115, 20250328,4850,4860,4885,4735,288884,1387464910,00,0.00,N,5,-10, 20250327,4860,4965,4985,4850,377876,1848343546,00,0.00,N,5,-150, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index afc1894ecf35..cbbd49646d1c 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 +20250401,18780,18290,18910,18020,25686,477974295,00,0.00,N,2,490, 20250331,18290,18900,19200,18270,29852,552673265,00,0.00,N,5,-920, 20250328,19210,19950,19950,19110,21381,412683320,00,0.00,N,5,-410, 20250327,19620,19840,19910,19610,16247,320875850,00,0.00,N,5,-230, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index 7dd8dc69bcba..a2aa22d21fcb 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 +20250401,1350,1310,1362,1286,72440,95605383,00,0.00,N,2,40, 20250331,1310,1354,1355,1310,84850,113165649,00,0.00,N,5,-30, 20250328,1340,1407,1436,1309,63970,87870504,00,0.00,N,5,-78, 20250327,1418,1445,1490,1402,49364,70819190,00,0.00,N,5,-19, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 41d07a432ece..a35bcce2e9bd 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 +20250401,1324,1298,1325,1298,107696,142265774,00,0.00,N,2,15, 20250331,1309,1308,1314,1297,63432,82805923,00,0.00,N,5,-6, 20250328,1315,1322,1322,1305,61304,80231650,00,0.00,N,2,5, 20250327,1310,1304,1324,1304,43380,56721933,00,0.00,N,5,-2, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index 92f63cc186c6..4ac0a9fb02cd 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 +20250401,760,723,769,723,385411,286382151,00,0.00,N,2,37, 20250331,723,710,836,710,930334,699617057,00,0.00,N,5,-13, 20250328,736,740,750,707,352411,255870132,00,0.00,N,5,-6, 20250327,742,734,771,727,532945,397395648,00,0.00,N,5,-18, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index a45bffdc6308..4a8393c661d1 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,654,654,654,654,0,0,00,0.00,Y,3,0, -20250328,654,654,654,654,0,0,00,0.00,Y,0,0, -20250327,654,654,654,654,0,0,00,0.00,Y,0,0, -20250326,654,654,654,654,0,0,00,0.00,Y,0,0, +20250401,654,654,654,654,0,0,00,0.00,Y,3,0, +20250331,654,654,654,654,0,0,00,0.00,Y,0,0, +20250328,654,654,654,654,0,0,00,0.00,N,0,0, +20250327,654,654,654,654,0,0,00,0.00,N,0,0, +20250326,654,654,654,654,0,0,00,0.00,N,0,0, 20250325,654,654,654,654,0,0,00,0.00,N,0,0, 20250324,654,654,654,654,0,0,00,0.00,N,0,0, 20250321,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index f075adf1ce1c..48f057c13291 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 +20250401,912,893,914,892,50006,45326272,00,0.00,N,2,23, 20250331,889,906,916,881,151146,135122457,00,0.00,N,5,-28, 20250328,917,924,930,911,60194,55387746,00,0.00,N,5,-7, 20250327,924,934,934,910,33538,30861967,00,0.00,N,5,-1, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index ad9154b5c921..b5089a565ab2 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 +20250401,18470,18250,18510,17900,148046,2706525880,00,0.00,N,2,570, 20250331,17900,18200,18350,17890,176463,3181431840,00,0.00,N,5,-770, 20250328,18670,19280,19300,18530,191847,3599165915,00,0.00,N,5,-780, 20250327,19450,19500,19870,19350,122153,2389795740,00,0.00,N,5,-500, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index 0c8fde2adbb5..66de54020dd5 100644 --- a/074610/day/candle-day-250.csv +++ b/074610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,600,546,658,546,4394189,2662633834,00,0.00,N,2,55, 20250331,545,556,559,521,613730,327683716,00,0.00,N,5,-7, 20250328,552,540,592,520,1888712,1039859000,00,0.00,N,2,7, 20250327,545,589,595,515,2340350,1258658981,00,0.00,N,5,-57, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index 1ed0f178e1b1..133a50ed2f1a 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 +20250401,2615,2355,2660,2335,551188,1415407894,00,0.00,N,2,260, 20250331,2355,2430,2435,2340,111305,264056115,00,0.00,N,5,-95, 20250328,2450,2530,2545,2435,128994,319514456,00,0.00,N,5,-110, 20250327,2560,2595,2650,2505,482950,1245365371,00,0.00,N,2,30, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 71ba81accbe0..14561f8f3059 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 +20250401,3270,3380,3380,3265,37069,122194490,00,0.00,N,5,-40, 20250331,3310,3360,3370,3255,8467,27885365,00,0.00,N,5,-40, 20250328,3350,3380,3385,3230,7403,24288160,00,0.00,N,2,30, 20250327,3320,3255,3425,3255,21472,70772505,00,0.00,N,2,65, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index b06b17996a83..cff5910b1812 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 +20250401,6800,6740,6880,6690,330412,2238393770,00,0.00,N,2,220, 20250331,6580,6650,6880,6570,279686,1860534110,00,0.00,N,5,-210, 20250328,6790,6900,6960,6710,344795,2347178925,02,0.00,N,5,-160, 20250327,6950,7160,7190,6930,355695,2488077420,00,0.00,N,5,-190, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 6a27c37740c7..6f29fc5374c6 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 +20250401,2395,2375,2410,2350,44977,107134745,00,0.00,N,2,35, 20250331,2360,2410,2425,2350,69832,166502366,00,0.00,N,5,-40, 20250328,2400,2435,2445,2395,41805,100710900,00,0.00,N,5,-35, 20250327,2435,2410,2470,2410,34878,85348570,00,0.00,N,2,5, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index f2e989285a6d..267dc7fe5872 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 +20250401,1337,1286,1343,1286,68713,89850439,00,0.00,N,2,51, 20250331,1286,1277,1300,1269,23544,30333812,00,0.00,N,2,4, 20250328,1282,1259,1291,1259,16276,20695000,00,0.00,N,5,-18, 20250327,1300,1282,1320,1253,21923,28464346,00,0.00,N,2,6, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index 6ef6ca5c89ab..54ae146defa0 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,5590,5590,5590,5590,0,0,00,0.00,Y,3,0, 20250331,5590,5590,5590,5590,0,0,00,0.00,Y,3,0, -20250328,5590,5590,5590,5590,0,0,00,0.00,Y,3,0, -20250327,5590,5590,5590,5590,0,0,00,0.00,Y,3,0, -20250326,5590,5590,5600,5590,8,44740,00,0.00,Y,3,0, +20250328,5590,5590,5590,5590,0,0,00,0.00,N,3,0, +20250327,5590,5590,5590,5590,0,0,00,0.00,N,3,0, +20250326,5590,5590,5600,5590,8,44740,00,0.00,N,3,0, 20250325,5590,5580,5590,5580,15,83800,00,0.00,N,2,60, 20250324,5530,5530,5530,5530,0,0,00,0.00,N,3,0, 20250321,5530,5530,5530,5530,0,0,00,0.00,N,3,0, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index 9bb2b0b4b988..d0874d38ccc7 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 +20250401,841,840,848,822,28956,24116167,00,0.00,N,2,1, 20250331,840,840,843,777,19148,16031106,00,0.00,N,3,0, 20250328,840,826,840,825,24299,20270738,00,0.00,N,2,14, 20250327,826,828,830,813,16630,13677364,00,0.00,N,2,3, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index 1fb7817f6aec..0ed956433bcd 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 +20250401,4105,3960,4105,3915,105989,426277545,00,0.00,N,2,165, 20250331,3940,4035,4035,3910,109854,433017498,00,0.00,N,5,-150, 20250328,4090,4270,4295,4050,149330,616177355,00,0.00,N,5,-175, 20250327,4265,4330,4390,4260,74462,319332950,00,0.00,N,5,-125, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index ab71c80d29a0..2aead7210328 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 +20250401,5300,5260,5420,5230,120344,641212635,00,0.00,N,2,80, 20250331,5220,5360,5450,5160,178905,938798135,00,0.00,N,5,-250, 20250328,5470,5620,5620,5400,160763,878229615,00,0.00,N,5,-150, 20250327,5620,5730,5810,5560,208459,1179641065,00,0.00,N,5,-220, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 9bd21e1b4243..3065de344b61 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 +20250401,21300,20800,21450,20100,234412,4925124975,00,0.00,N,2,500, 20250331,20800,19920,20900,19800,225080,4613433995,00,0.00,N,2,350, 20250328,20450,21100,21200,20100,503674,10277197425,00,0.00,N,5,-650, 20250327,21100,20150,21650,19620,1505516,31543230440,00,0.00,N,5,-2100, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index 41341aab7c55..174dbc3441fe 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 +20250401,8730,8760,8950,8700,19629,171940180,00,0.00,N,5,-30, 20250331,8760,8790,8960,8610,12219,106802450,00,0.00,N,5,-30, 20250328,8790,8780,9060,8700,33576,295510290,00,0.00,N,2,70, 20250327,8720,8870,9270,8650,24785,217234710,00,0.00,N,5,-40, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index c707485c39a9..4b007d9cc0ae 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 +20250401,3670,3600,3685,3600,12176,44375562,00,0.00,N,2,45, 20250331,3625,3735,3735,3625,20929,76401919,00,0.00,N,5,-110, 20250328,3735,3740,3740,3640,19379,71489105,00,0.00,N,5,-5, 20250327,3740,3650,3740,3650,21967,81427733,02,0.00,N,2,5, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index bfbbee9aef0b..74bfdd56416c 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 +20250401,9670,9680,9780,9660,1688,16353785,00,0.00,N,5,-100, 20250331,9770,9800,9880,9530,4945,47686590,00,0.00,N,2,70, 20250328,9700,9700,9700,9600,3050,29552810,00,0.00,N,3,0, 20250327,9700,9780,9780,9630,14496,140594680,00,0.00,N,2,10, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 5605f8c185db..fedd3c642a92 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,800,800,800,800,0,0,00,0.00,Y,3,0, -20250328,800,800,800,800,0,0,00,0.00,Y,0,0, -20250327,800,800,800,800,0,0,00,0.00,Y,0,0, -20250326,800,800,800,800,0,0,00,0.00,Y,0,0, +20250401,800,800,800,800,0,0,00,0.00,Y,3,0, +20250331,800,800,800,800,0,0,00,0.00,Y,0,0, +20250328,800,800,800,800,0,0,00,0.00,N,0,0, +20250327,800,800,800,800,0,0,00,0.00,N,0,0, +20250326,800,800,800,800,0,0,00,0.00,N,0,0, 20250325,800,800,800,800,0,0,00,0.00,N,0,0, 20250324,800,800,800,800,0,0,00,0.00,N,0,0, 20250321,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index f4ad83a27e62..1e9addf4e3aa 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 +20250401,13500,13160,13750,13160,127245,1712930600,00,0.00,N,2,350, 20250331,13150,13950,13960,13040,182271,2448946480,00,0.00,N,5,-1050, 20250328,14200,14270,15390,14070,765076,11306213370,00,0.00,N,5,-250, 20250327,14450,14100,14790,14050,205490,2976176615,00,0.00,N,2,90, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index c09ba16b5eef..b4bc4b9ce90c 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 +20250401,2090,2010,2105,2010,950822,1963263299,00,0.00,N,2,85, 20250331,2005,2060,2090,2005,829918,1689678457,00,0.00,N,5,-105, 20250328,2110,2175,2190,2105,754835,1607447876,00,0.00,N,5,-80, 20250327,2190,2190,2240,2175,555097,1220697035,00,0.00,N,5,-40, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 1b52deff5913..f99ff035f084 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 +20250401,8760,8800,8990,8700,34449,305042985,00,0.00,N,5,-10, 20250331,8770,9000,9000,8650,60076,529942360,00,0.00,N,5,-180, 20250328,8950,9200,9270,8950,79467,717105800,00,0.00,N,5,-220, 20250327,9170,9540,9540,9170,122069,1136610840,00,0.00,N,5,-500, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index 42b01a416a5a..807496ec983b 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 +20250401,40600,42200,42350,40250,147577,6098614975,00,0.00,N,5,-1250, 20250331,41850,44800,45300,41400,190346,8029894700,00,0.00,N,5,-4100, 20250328,45950,43500,45950,43500,94209,4267288700,00,0.00,N,2,1900, 20250327,44050,43400,45400,42850,113281,4983570350,00,0.00,N,5,-850, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index 1757903687d7..38b386fb2f2b 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 +20250401,10630,10600,10800,10340,48561,513654850,00,0.00,N,2,240, 20250331,10390,10550,10600,10300,51535,536124370,00,0.00,N,5,-310, 20250328,10700,11180,11210,10620,124302,1335570060,00,0.00,N,5,-480, 20250327,11180,11350,11350,11090,75060,839970235,00,0.00,N,5,-300, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index fc3ebe7932fc..fd56881b5e57 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 +20250401,6520,6400,6590,6370,46337,299709190,00,0.00,N,2,120, 20250331,6400,6630,6630,6310,112018,714865970,00,0.00,N,5,-250, 20250328,6650,6770,6780,6610,116010,775651640,02,0.00,N,5,-230, 20250327,6880,6780,6890,6750,60102,410795580,00,0.00,N,2,40, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index b5e7c160a755..9691bf4dadcf 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 +20250401,569,544,621,543,1002343,570929647,00,0.00,N,2,26, 20250331,543,553,553,538,192856,104806691,00,0.00,N,5,-11, 20250328,554,568,572,552,222874,124710487,00,0.00,N,5,-14, 20250327,568,568,580,565,160771,91563320,00,0.00,N,5,-3, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index 964b462907c5..55d1f25e2950 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 +20250401,83300,83700,84600,82200,99579,8335176050,00,0.00,N,2,400, 20250331,82900,83200,84000,81400,158700,13084145450,00,0.00,N,5,-3100, 20250328,86000,89100,89400,85200,131218,11313876700,00,0.00,N,5,-2600, 20250327,88600,88800,91300,88200,150182,13378971000,00,0.00,N,5,-1700, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 44a1c3ed4c74..11fa379a7207 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 +20250401,1505,1386,1521,1356,268973,384269660,00,0.00,N,2,106, 20250331,1399,1418,1418,1356,100218,138626493,00,0.00,N,5,-21, 20250328,1420,1405,1490,1365,80683,112988962,00,0.00,N,2,3, 20250327,1417,1438,1449,1400,32976,47100085,00,0.00,N,5,-22, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index be660fb87b8e..8c1cee016798 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 +20250401,2775,2720,2850,2710,19491,53799845,00,0.00,N,2,40, 20250331,2735,2715,2800,2715,32534,89605946,00,0.00,N,5,-100, 20250328,2835,2940,2940,2815,27123,77094895,00,0.00,N,5,-60, 20250327,2895,2940,3000,2895,35161,102682890,00,0.00,N,5,-45, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index 487306e2a429..ab69ad7cb719 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 +20250401,37300,36900,37450,36750,136487,5082602250,00,0.00,N,2,500, 20250331,36800,37050,37050,36650,261518,9630845325,00,0.00,N,5,-500, 20250328,37300,37550,37550,36950,138066,5132585875,00,0.00,N,5,-150, 20250327,37450,36850,37600,36850,246494,9220574475,00,0.00,N,2,400, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index be262f1f24f9..8f640d87ac31 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 +20250401,5550,5330,5600,5310,28278,154261850,00,0.00,N,2,180, 20250331,5370,5280,5370,5260,36488,193442300,00,0.00,N,2,90, 20250328,5280,5340,5390,5280,2193,11699100,00,0.00,N,5,-50, 20250327,5330,5330,5570,5330,9562,51988650,00,0.00,N,5,-50, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index ca935b11a89a..974306b80c54 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 +20250401,4570,4410,4580,4400,229306,1034556379,00,0.00,N,2,145, 20250331,4425,4640,4645,4420,300613,1355373904,00,0.00,N,5,-250, 20250328,4675,4730,4745,4675,235161,1102431798,00,0.00,N,5,-65, 20250327,4740,4750,4765,4730,166259,787663465,00,0.00,N,5,-25, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 3926e83fea89..0db553df3878 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 +20250401,6880,6860,6950,6790,16274,111166685,00,0.00,N,2,20, 20250331,6860,6980,6980,6780,9668,66417760,00,0.00,N,5,-120, 20250328,6980,6920,6990,6920,8353,57955830,00,0.00,N,2,10, 20250327,6970,7020,7030,6930,2940,20524230,00,0.00,N,5,-30, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index a421e52bc5b7..4aa930c4d37d 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 +20250401,459,449,471,445,40031,18126083,00,0.00,N,2,10, 20250331,449,460,460,431,108267,48485459,00,0.00,N,5,-11, 20250328,460,470,470,456,41614,19282805,00,0.00,N,5,-5, 20250327,465,466,476,458,53784,24913676,00,0.00,N,5,-1, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index e8c2a48a32a7..bd953e43dc0e 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 +20250401,13660,13680,13860,13310,176843,2412611620,00,0.00,N,2,160, 20250331,13500,13780,13820,13310,214029,2895923940,00,0.00,N,5,-590, 20250328,14090,14420,14420,13820,201509,2820858865,00,0.00,N,5,-330, 20250327,14420,14450,14690,14330,175743,2541559425,00,0.00,N,5,-380, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 752f3ed07da0..528f8b8aa41c 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 +20250401,7070,6950,7130,6950,9539,67125210,00,0.00,N,2,160, 20250331,6910,7150,7150,6900,26448,183385825,00,0.00,N,5,-130, 20250328,7040,7200,7230,7040,44961,319240935,00,0.00,N,5,-180, 20250327,7220,7300,7360,7220,22259,162170905,00,0.00,N,5,-30, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index f6f4ed711225..bcbb52628a7a 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 +20250401,258500,252000,261000,252000,176208,45354519750,00,0.00,N,2,10500, 20250331,248000,235500,249500,235500,144978,35690927000,00,0.00,N,2,5000, 20250328,243000,250500,252000,241000,151346,37125192750,00,0.00,N,5,-6000, 20250327,249000,256500,258000,248500,120025,30340203500,00,0.00,N,5,-5000, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index ddee25369d09..38b1ccf532db 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 +20250401,1193,1180,1199,1174,25999,30956166,00,0.00,N,2,19, 20250331,1174,1181,1200,1165,6858,8089703,00,0.00,N,5,-7, 20250328,1181,1195,1217,1180,713,847578,00,0.00,N,5,-14, 20250327,1195,1168,1200,1168,5631,6664356,00,0.00,N,2,17, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index 8531c42d3a9c..dece30cc72f0 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 +20250401,5090,5020,5220,5020,105301,540264365,00,0.00,N,2,95, 20250331,4995,5270,5350,4985,108763,552670112,00,0.00,N,5,-365, 20250328,5360,5500,5550,5300,59878,322021975,00,0.00,N,5,-160, 20250327,5520,5700,5720,5520,95471,533377015,00,0.00,N,5,-270, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index a7e10e2ee21c..bb5a3b9cdc55 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 +20250401,40700,41250,42000,40650,93470,3856262725,00,0.00,N,5,-200, 20250331,40900,41750,42850,40700,136791,5688805025,00,0.00,N,5,-1150, 20250328,42050,43700,44100,41800,255482,10842001125,00,0.00,N,5,-1800, 20250327,43850,46050,46300,43600,304999,13644598900,00,0.00,N,5,-2200, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index 95a561e39fed..99cae9d690b7 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 +20250401,18990,19070,19450,18830,54691,1040857905,00,0.00,N,5,-80, 20250331,19070,18470,19330,18080,126016,2371475510,00,0.00,N,2,310, 20250328,18760,20500,20850,18760,142951,2755862530,00,0.00,N,5,-1740, 20250327,20500,19940,20950,19600,231150,4715282870,00,0.00,N,2,600, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index 36e9567a2069..855344d59e89 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 +20250401,585,585,595,570,37254,21852261,00,0.00,N,3,0, 20250331,585,595,595,584,44488,26361461,00,0.00,N,5,-10, 20250328,595,592,620,592,45841,27866503,00,0.00,N,2,3, 20250327,592,589,628,584,150562,89797071,00,0.00,N,2,3, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index aca2fd928c7f..cfcde39a69f3 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 +20250401,19680,19050,19680,18960,14638,282974120,00,0.00,N,2,700, 20250331,18980,19130,19130,18740,21437,404271230,00,0.00,N,5,-330, 20250328,19310,19520,19600,19210,15815,305665920,00,0.00,N,5,-210, 20250327,19520,19740,19910,19360,28795,564783580,00,0.00,N,5,-280, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index 666d6cd4bc9a..148666f25999 100644 --- a/079970/day/candle-day-250.csv +++ b/079970/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,596,596,596,596,0,0,00,0.00,Y,3,0, -20250328,596,596,596,596,0,0,00,0.00,Y,0,0, -20250327,596,596,596,596,0,0,00,0.00,Y,0,0, -20250326,596,596,596,596,0,0,00,0.00,Y,0,0, +20250401,596,596,596,596,0,0,00,0.00,Y,3,0, +20250331,596,596,596,596,0,0,00,0.00,Y,0,0, +20250328,596,596,596,596,0,0,00,0.00,N,0,0, +20250327,596,596,596,596,0,0,00,0.00,N,0,0, +20250326,596,596,596,596,0,0,00,0.00,N,0,0, 20250325,596,596,596,596,0,0,00,0.00,N,0,0, 20250324,596,596,596,596,0,0,00,0.00,N,0,0, 20250321,596,650,687,590,796598,485568931,00,0.00,N,5,-54, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index dea70eb2be72..227a5f383129 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 +20250401,2615,2565,2635,2545,30259,78507157,00,0.00,N,2,55, 20250331,2560,2635,2665,2530,88576,227396603,00,0.00,N,5,-110, 20250328,2670,2695,2695,2645,41859,111597722,00,0.00,N,5,-15, 20250327,2685,2700,2745,2650,59048,159136293,00,0.00,N,5,-40, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index ac5a571ad135..c76a2f77dee8 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 +20250401,5340,5280,5390,5280,9222,48966285,00,0.00,N,2,60, 20250331,5280,5420,5420,5270,7379,39132670,00,0.00,N,5,-110, 20250328,5390,5490,5490,5390,8573,46421830,00,0.00,N,5,-10, 20250327,5400,5480,5480,5390,11885,64349465,00,0.00,N,5,-40, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index 749a285eeb9b..68acca989d56 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 +20250401,10860,10800,11100,10770,179894,1970293100,00,0.00,N,2,230, 20250331,10630,10400,11200,10260,207431,2226092555,00,0.00,N,2,50, 20250328,10580,10680,10740,10380,90917,956574335,00,0.00,N,5,-120, 20250327,10700,11370,11370,10680,232418,2536325260,00,0.00,N,5,-460, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 381a5d446ed1..95226b1f0aaf 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 +20250401,13240,12750,13430,12750,589581,7756736085,00,0.00,N,2,720, 20250331,12520,12930,13200,12440,664480,8441716710,00,0.00,N,5,-910, 20250328,13430,14300,14390,13370,474385,6507274170,00,0.00,N,5,-920, 20250327,14350,14800,14950,14220,511165,7432102775,00,0.00,N,5,-820, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index e219eb5d4d4d..b23709a21b7e 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 +20250401,2255,2255,2260,2235,15898,35650005,00,0.00,N,2,30, 20250331,2225,2240,2240,2160,29275,64085410,00,0.00,N,5,-15, 20250328,2240,2295,2295,2240,31565,71932745,00,0.00,N,5,-35, 20250327,2275,2280,2295,2250,13806,31412980,00,0.00,N,5,-10, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index d02bf55f5235..071d179a1338 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 +20250401,3360,3305,3365,3300,16679,55511035,00,0.00,N,2,55, 20250331,3305,3430,3430,3300,10370,34517680,00,0.00,N,5,-145, 20250328,3450,3450,3465,3430,8468,29135620,00,0.00,N,5,-15, 20250327,3465,3475,3570,3450,4426,15399890,00,0.00,N,5,-10, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index 7b2e987d4027..75887595ac85 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 +20250401,2955,2970,2990,2950,9338,27660192,00,0.00,N,5,-35, 20250331,2990,3000,3000,2855,12697,37090645,00,0.00,N,5,-10, 20250328,3000,3010,3015,2950,4762,14147595,00,0.00,N,3,0, 20250327,3000,3000,3000,2955,12277,36427051,00,0.00,N,2,15, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index da1ed8acf29b..41625f44729b 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 +20250401,1167,1189,1196,1162,538673,628710850,00,0.00,N,5,-3, 20250331,1170,1200,1212,1170,18474,21797213,00,0.00,N,5,-44, 20250328,1214,1235,1235,1170,14169,16891257,00,0.00,N,2,14, 20250327,1200,1170,1250,1166,39391,47048380,00,0.00,N,2,14, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index fae6410e9ac8..5de4423f9019 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 +20250401,5150,5070,5280,5060,60270,311145245,00,0.00,N,2,90, 20250331,5060,5280,5280,5000,124866,634597020,00,0.00,N,5,-280, 20250328,5340,5670,5670,5320,88297,475295385,00,0.00,N,5,-240, 20250327,5580,5620,5770,5530,87840,492763310,00,0.00,N,5,-160, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index ea581aeb8ad8..43b1931cbc4f 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, -20250328,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250327,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250326,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250401,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250331,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250328,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250327,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250326,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250325,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250324,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250321,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index b30f2bb0f2c9..1010a48dc66b 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 +20250401,10860,10700,11070,10700,4774,51992290,00,0.00,N,2,80, 20250331,10780,10510,11010,10510,13879,148842630,00,0.00,N,5,-260, 20250328,11040,11330,11400,10980,20098,222150100,00,0.00,N,5,-260, 20250327,11300,11380,11400,11300,8123,91973475,00,0.00,N,5,-80, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 532c883af783..f65952052633 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 +20250401,2950,2850,2985,2850,126560,371683122,00,0.00,N,2,55, 20250331,2895,2905,2995,2870,115963,338469387,00,0.00,N,5,-35, 20250328,2930,2985,3005,2930,181787,536296735,00,0.00,N,5,-80, 20250327,3010,2995,3045,2970,123562,372776730,00,0.00,N,2,5, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index 720ac77e953b..a740dce92ec5 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 +20250401,2600,2430,2620,2415,45604,115870640,00,0.00,N,2,180, 20250331,2420,2430,2455,2385,31746,76949371,00,0.00,N,5,-15, 20250328,2435,2380,2455,2355,27348,66054545,00,0.00,N,2,45, 20250327,2390,2325,2445,2295,67662,161096405,00,0.00,N,2,65, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 3d236c46bf3d..1c92178df676 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 +20250401,38400,38000,38850,37950,161202,6210731875,00,0.00,N,2,450, 20250331,37950,38200,38400,37600,200966,7635023550,02,0.00,N,5,-1100, 20250328,39050,39100,39250,38650,214970,8386603125,00,0.00,N,2,50, 20250327,39000,38600,39500,38550,160106,6282986925,00,0.00,N,2,150, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index 47989405db58..3c5aec95c251 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 +20250401,1210,1099,1210,1041,93844,107116122,00,0.00,N,2,100, 20250331,1110,1119,1128,1044,76655,84796076,00,0.00,N,5,-19, 20250328,1129,1153,1153,1113,46743,52652567,00,0.00,N,5,-24, 20250327,1153,1168,1170,1142,35084,40510956,00,0.00,N,5,-15, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index bb67b882dd97..f0e124d5969b 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 +20250401,33500,33300,34550,31900,333354,11074694550,00,0.00,N,2,600, 20250331,32900,33050,34800,31900,824828,27082789975,00,0.00,N,5,-1900, 20250328,34800,34700,35950,33400,485994,16745366300,00,0.00,N,5,-850, 20250327,35650,37300,37700,35550,201119,7318652250,00,0.00,N,5,-1700, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index bc4d03964316..6f3bb357ac08 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 +20250401,5340,5070,5380,5070,308464,1633467720,00,0.00,N,2,230, 20250331,5110,5110,5180,5000,125958,640880865,00,0.00,N,5,-10, 20250328,5120,5160,5160,5000,160093,814098290,00,0.00,N,5,-40, 20250327,5160,5140,5200,5100,85641,442433975,00,0.00,N,2,10, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index a8d873ab0c24..b1187e71b51c 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,480,480,480,480,0,0,00,0.00,Y,3,0, -20250328,480,480,480,480,0,0,00,0.00,Y,0,0, -20250327,480,480,480,480,0,0,00,0.00,Y,0,0, -20250326,480,480,480,480,0,0,00,0.00,Y,0,0, +20250401,480,480,480,480,0,0,00,0.00,Y,3,0, +20250331,480,480,480,480,0,0,00,0.00,Y,0,0, +20250328,480,480,480,480,0,0,00,0.00,N,0,0, +20250327,480,480,480,480,0,0,00,0.00,N,0,0, +20250326,480,480,480,480,0,0,00,0.00,N,0,0, 20250325,480,480,480,480,0,0,00,0.00,N,0,0, 20250324,480,480,480,480,0,0,00,0.00,N,0,0, 20250321,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index 40906cbd9bb6..fd4aca7c803d 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 +20250401,22400,21800,22650,21700,1021150,22652879200,00,0.00,N,2,1150, 20250331,21250,20300,21550,20300,993223,21089957025,00,0.00,N,2,300, 20250328,20950,21100,21400,20450,1370726,28504824625,00,0.00,N,5,-150, 20250327,21100,22300,22500,20900,1840280,39370014375,00,0.00,N,5,-1100, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index 9956ebe28dad..5408a818485c 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 +20250401,6340,6310,6480,6290,102303,654525115,00,0.00,N,2,30, 20250331,6310,6390,6610,6150,204794,1306997650,00,0.00,N,5,-80, 20250328,6390,6320,6600,6320,208474,1342152620,00,0.00,N,5,-190, 20250327,6580,6880,6880,6560,307544,2049352035,00,0.00,N,5,-300, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 66e884ac306d..f4a4ba8b5df4 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 +20250401,2265,2205,2280,2200,256083,575294835,00,0.00,N,2,65, 20250331,2200,2190,2240,2165,294242,645204059,00,0.00,N,5,-40, 20250328,2240,2330,2340,2240,537923,1220023578,00,0.00,N,5,-90, 20250327,2330,2340,2370,2320,283823,662330388,00,0.00,N,5,-45, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index ea08c20ec01f..b94d614e2c64 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 +20250401,24300,24100,24600,23000,74191,1778955425,00,0.00,N,2,800, 20250331,23500,23650,23900,23150,44957,1059596275,00,0.00,N,5,-500, 20250328,24000,24200,24500,23650,87167,2092686050,00,0.00,N,5,-200, 20250327,24200,25000,25200,24000,152264,3710740050,00,0.00,N,5,-1000, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index 48c3c24789bf..ccf42ff649c0 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 +20250401,8950,8820,9050,8820,28104,250913705,00,0.00,N,2,140, 20250331,8810,9080,9190,8810,56843,505498205,00,0.00,N,5,-440, 20250328,9250,9660,9660,9200,61467,570568770,00,0.00,N,5,-410, 20250327,9660,9660,9770,9500,46514,446233610,00,0.00,N,5,-190, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index c4b282c22df2..37806edb4daa 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 +20250401,5760,5540,5890,5540,80985,464203840,00,0.00,N,2,210, 20250331,5550,5660,5800,5520,116411,654489590,00,0.00,N,5,-260, 20250328,5810,6180,6210,5800,403247,2402535905,00,0.00,N,5,-450, 20250327,6260,6080,6980,6020,4230077,28203352370,00,0.00,N,2,140, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 6a3349345b69..fb0dd5e42d0c 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 +20250401,18460,18250,18560,17910,206289,3783595290,00,0.00,N,2,400, 20250331,18060,18680,18680,18040,195171,3565693970,00,0.00,N,5,-900, 20250328,18960,19380,19470,18790,287352,5470701620,00,0.00,N,5,-420, 20250327,19380,19400,19990,19280,356331,7005049975,00,0.00,N,5,-420, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 72700ce5a2a9..c534e15170a4 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 +20250401,1124,1124,1132,1123,23013,25951689,00,0.00,N,3,0, 20250331,1124,1165,1165,1111,22139,25002320,00,0.00,N,5,-41, 20250328,1165,1180,1180,1156,17669,20528371,00,0.00,N,5,-15, 20250327,1180,1191,1194,1172,14775,17459691,00,0.00,N,5,-5, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index e551c20b8fad..4bd1640a96ba 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 +20250401,9780,9120,9810,9120,44780,429462365,00,0.00,N,2,670, 20250331,9110,9430,9480,9050,40246,371024390,00,0.00,N,5,-450, 20250328,9560,9890,9890,9560,28994,280138780,00,0.00,N,5,-350, 20250327,9910,10000,10110,9840,28542,283650120,00,0.00,N,5,-220, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index c6214a979163..c53b9aec636e 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 +20250401,2965,2950,3040,2950,6674,19958899,00,0.00,N,5,-5, 20250331,2970,2945,3010,2880,21348,62431552,00,0.00,N,2,30, 20250328,2940,2985,2990,2935,17542,51926795,00,0.00,N,5,-45, 20250327,2985,3045,3045,2985,3615,10862285,00,0.00,N,5,-55, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 8b140c48132b..360bd96a371b 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 +20250401,272,258,280,257,854143,230392473,00,0.00,N,2,15, 20250331,257,256,262,253,267001,68969853,00,0.00,N,5,-6, 20250328,263,258,274,256,723649,192598716,00,0.00,N,2,5, 20250327,258,255,295,255,2414820,658718064,00,0.00,N,2,5, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index bc77b415b98e..f0eae39fc03d 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 +20250401,17320,17260,17690,17210,413214,7213476630,00,0.00,N,2,90, 20250331,17230,16700,17280,16650,577438,9764426765,00,0.00,N,5,-170, 20250328,17400,17870,18000,16940,1050106,18228256960,00,0.00,N,5,-600, 20250327,18000,19020,19380,17790,940429,17398920250,00,0.00,N,5,-1280, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 27d741cc56f5..f3a217b1c251 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 +20250401,680,698,698,660,94290,63722094,00,0.00,N,2,20, 20250331,660,670,690,645,76553,50705262,00,0.00,N,5,-10, 20250328,670,642,699,640,309535,210135873,00,0.00,N,2,13, 20250327,657,642,675,636,111754,73342045,00,0.00,N,2,15, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index a0da76c99788..feb41fc9f0cb 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 +20250401,2135,2180,2195,2115,88577,190903129,00,0.00,N,5,-50, 20250331,2185,2225,2225,2080,221048,469761357,00,0.00,N,3,0, 20250328,2185,2280,2315,2185,153973,343402065,00,0.00,N,5,-75, 20250327,2260,2270,2360,2250,97315,223936394,00,0.00,N,5,-75, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 666008c11921..d44e38ba4f4b 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 +20250401,13950,13760,14180,13660,89579,1242721970,00,0.00,N,2,260, 20250331,13690,14330,14330,13690,134854,1879097840,00,0.00,N,5,-890, 20250328,14580,15090,15210,14580,89902,1326446435,00,0.00,N,5,-600, 20250327,15180,15200,15500,15050,78089,1187173150,00,0.00,N,5,-370, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index 717e9f73f6e6..a0bb9f6452e8 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 +20250401,15540,15550,15550,15360,29572,457052640,00,0.00,N,2,90, 20250331,15450,15530,15540,15210,25542,391758065,00,0.00,N,5,-230, 20250328,15680,15900,15960,15490,27967,440643195,00,0.00,N,5,-280, 20250327,15960,16010,16170,15890,35223,564337180,00,0.00,N,5,-240, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 5e3326d2fdcb..6f448648602a 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 +20250401,39350,40900,41500,38850,75712,3040577975,00,0.00,N,5,-850, 20250331,40200,41900,42900,39750,49701,2036419650,00,0.00,N,5,-1800, 20250328,42000,42950,43100,41200,75098,3143003075,02,0.00,N,5,-1450, 20250327,43450,43000,44350,42500,66292,2872802825,00,0.00,N,2,450, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index b6b56c079266..e218ae7e35b9 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 +20250401,4990,5000,5000,4805,25337,124443196,00,0.00,N,2,125, 20250331,4865,4810,4885,4655,21555,102919867,00,0.00,N,5,-25, 20250328,4890,4985,4985,4745,28846,139440275,00,0.00,N,5,-45, 20250327,4935,4920,4975,4840,23471,115078070,00,0.00,N,2,15, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 1231b92379ce..c2406ffcfe58 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 +20250401,39550,38450,39850,38050,72097,2817926175,00,0.00,N,2,1400, 20250331,38150,38450,38700,37650,123723,4708192225,00,0.00,N,5,-1050, 20250328,39200,39350,39900,38800,69942,2744669600,00,0.00,N,5,-500, 20250327,39700,40050,40800,39550,69732,2781897850,02,0.00,N,5,-1000, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 636658aba2f7..770ae210fa8b 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 +20250401,1090,1049,1095,1040,77301,83348736,00,0.00,N,2,56, 20250331,1034,1065,1086,1028,56768,59265477,00,0.00,N,5,-21, 20250328,1055,1068,1068,1053,49064,51714592,00,0.00,N,5,-13, 20250327,1068,1084,1109,1068,40519,44313974,00,0.00,N,5,-16, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index f4474b885574..5ca030ddc247 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 +20250401,2355,2115,2675,2115,21699679,54230657662,00,0.00,N,2,230, 20250331,2125,2140,2185,2125,772347,1657893202,00,0.00,N,5,-80, 20250328,2205,2275,2275,2205,561121,1249203989,00,0.00,N,5,-70, 20250327,2275,2320,2345,2260,516338,1182842972,00,0.00,N,5,-55, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 9ba88b968722..a14aa292c496 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 +20250401,6990,6920,7060,6910,1252,8741030,00,0.00,N,2,70, 20250331,6920,6940,6940,6750,929,6371215,00,0.00,N,5,-20, 20250328,6940,7040,7070,6940,1347,9391460,00,0.00,N,5,-60, 20250327,7000,6990,7080,6990,606,4243270,00,0.00,N,2,10, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index b3a2ad69c233..a3b4003c624c 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 +20250401,1305,1250,1320,1250,703261,903147965,00,0.00,N,2,35, 20250331,1270,1222,1480,1221,5651233,7638582350,00,0.00,N,2,25, 20250328,1245,1268,1269,1245,178549,223845774,00,0.00,N,5,-25, 20250327,1270,1264,1276,1260,86205,109396063,00,0.00,N,5,-5, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 1c8c6d1f6e8d..f6c9a4f5afc1 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 +20250401,12760,11130,13590,11070,3599061,46162974910,00,0.00,N,2,1680, 20250331,11080,11990,12060,11040,633703,7257329975,00,0.00,N,5,-1040, 20250328,12120,12740,12800,12010,1173337,14551805855,02,0.00,N,5,-850, 20250327,12970,11200,13400,11200,8373537,107371293155,00,0.00,N,2,1810, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index c954cf54c5a9..8680bd217cfd 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 +20250401,10100,10090,10380,9590,27566,281468270,00,0.00,N,2,10, 20250331,10090,10350,10350,9920,17091,171817020,00,0.00,N,5,-260, 20250328,10350,10870,10870,10320,42988,450429185,00,0.00,N,5,-470, 20250327,10820,10970,10970,10760,35687,387211675,00,0.00,N,5,-150, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index d83a407720e3..88f3b49be028 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 +20250401,11380,11300,11570,11100,27766,314633025,00,0.00,N,2,80, 20250331,11300,11450,11500,10870,44028,484659350,00,0.00,N,5,-220, 20250328,11520,11830,11830,11290,27346,311406485,00,0.00,N,5,-170, 20250327,11690,11760,12000,11660,28762,337590130,00,0.00,N,5,-350, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index 512a4a6e54a6..a7533d3abbdf 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 +20250401,1146,1146,1155,1125,16243,18573942,00,0.00,N,5,-11, 20250331,1157,1164,1164,1115,16065,18480829,00,0.00,N,5,-8, 20250328,1165,1155,1170,1140,26469,30620489,00,0.00,N,2,10, 20250327,1155,1124,1163,1124,37142,42650640,00,0.00,N,2,41, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 6c9438c0bf65..bd41014f584d 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 +20250401,2360,2330,2455,2330,59857,143523510,00,0.00,N,3,0, 20250331,2360,2360,2360,2275,43094,99431532,00,0.00,N,3,0, 20250328,2360,2360,2455,2335,97931,233375733,00,0.00,N,5,-45, 20250327,2405,2375,2435,2375,51166,123091595,00,0.00,N,3,0, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index df219e3587b7..7501628c9c10 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 +20250401,817,799,996,791,5515024,4961734947,00,0.00,N,2,18, 20250331,799,815,819,790,193059,154122976,00,0.00,N,5,-25, 20250328,824,832,842,806,132075,107095725,00,0.00,N,5,-8, 20250327,832,836,848,813,104720,85954234,00,0.00,N,2,1, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index 670b2e0d1b83..13d453904d64 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 +20250401,4460,4470,4535,4450,11675,52240571,00,0.00,N,5,-10, 20250331,4470,4405,4470,4310,22599,99693405,00,0.00,N,2,15, 20250328,4455,4370,4455,4370,14385,63288750,00,0.00,N,2,35, 20250327,4420,4420,4550,4400,23595,105769645,00,0.00,N,2,15, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 1baec7ee4504..f52d13afda87 100644 --- a/085660/day/candle-day-250.csv +++ b/085660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,11100,10970,11240,10870,134695,1493217625,00,0.00,N,2,300, 20250331,10800,10990,11040,10800,199444,2169883600,00,0.00,N,5,-300, 20250328,11100,11260,11320,11100,132653,1478761005,00,0.00,N,5,-140, 20250327,11240,11480,11480,11220,133367,1507039220,00,0.00,N,5,-260, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 198bc12a6462..b364101bdf77 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 +20250401,4355,4200,4370,4200,86526,372968081,00,0.00,N,2,175, 20250331,4180,4210,4325,4150,132792,557917592,00,0.00,N,5,-185, 20250328,4365,4545,4560,4340,260328,1142071718,00,0.00,N,5,-180, 20250327,4545,4700,4730,4535,259758,1197589995,00,0.00,N,5,-200, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index 96c36b1efe21..7c314c27b468 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 +20250401,609,609,635,598,554420,341163797,00,0.00,N,2,13, 20250331,596,615,621,595,640153,385145557,00,0.00,N,5,-26, 20250328,622,631,640,601,703455,431750719,00,0.00,N,5,-9, 20250327,631,626,640,619,569801,357443375,00,0.00,N,5,-1, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 7bab7504ca31..779ae7050c14 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 +20250401,2930,2960,3000,2930,35329,104179372,00,0.00,N,2,10, 20250331,2920,3005,3005,2915,27647,81765654,00,0.00,N,5,-95, 20250328,3015,3065,3065,2990,5935,17820778,00,0.00,N,5,-15, 20250327,3030,3000,3030,3000,6901,20825288,00,0.00,N,2,5, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index 99b5747c3c6c..026fd54249e3 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 +20250401,2910,2880,3400,2850,360374,1113441650,00,0.00,N,2,30, 20250331,2880,2995,3065,2880,24818,72839191,00,0.00,N,5,-115, 20250328,2995,3035,3035,2985,20617,61793330,00,0.00,N,5,-35, 20250327,3030,3005,3035,2960,13966,41887862,00,0.00,N,5,-5, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index d7489eb73820..6e84064bfca9 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 +20250401,3135,3080,3155,3075,12191,37988552,00,0.00,N,2,55, 20250331,3080,3160,3160,3035,28809,88794760,00,0.00,N,5,-80, 20250328,3160,3230,3235,3145,26466,83966997,00,0.00,N,2,5, 20250327,3155,3165,3185,3145,7084,22364955,00,0.00,N,5,-10, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index 61645cb9029b..1da6d8102c3c 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 +20250401,1600,1500,1600,1500,4011,6416600,00,0.00,N,2,100, 20250331,1500,1500,1500,1500,1,1500,00,0.00,N,5,-90, 20250328,1590,1590,1590,1590,4,6360,00,0.00,N,5,-10, 20250327,1600,1600,1600,1600,5,8000,00,0.00,N,2,199, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 3adea22ad222..ad995680cc21 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 +20250401,117600,115000,118900,114100,237636,27874485250,00,0.00,N,2,5200, 20250331,112400,112500,114500,112100,155261,17489352900,00,0.00,N,5,-2400, 20250328,114800,119300,119900,114200,240382,27801797500,02,0.00,N,5,-7300, 20250327,122100,126000,126700,122000,182724,22496701350,00,0.00,N,5,-5900, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index 0d1306e502f5..416b5530f48b 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 +20250401,11110,11100,11400,10930,69246,774130300,00,0.00,N,2,10, 20250331,11100,11190,11240,10830,50915,561282985,00,0.00,N,5,-210, 20250328,11310,11830,11900,11210,95954,1096024535,00,0.00,N,5,-680, 20250327,11990,12350,12350,11850,114832,1384326745,00,0.00,N,5,-390, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 64f3f61d8f18..2f647193ff58 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 +20250401,15120,14760,15140,14710,187213,2807973105,00,0.00,N,2,510, 20250331,14610,14720,14900,14470,262034,3845507185,00,0.00,N,5,-290, 20250328,14900,15000,15000,14750,83926,1243589815,00,0.00,N,5,-100, 20250327,15000,14970,15100,14870,69137,1039769060,00,0.00,N,5,-20, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index c304677f2164..acc7edc88af7 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250331,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250328,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250327,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250326,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250328,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250327,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250326,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250325,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250324,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250321,1454,1454,1454,1454,0,0,00,0.00,N,3,0, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index d63b9440ba29..f2641913734c 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 +20250401,48500,50100,50500,48300,1263977,62262975500,00,0.00,N,5,-1150, 20250331,49650,54500,55500,49500,2218093,113108954075,00,0.00,N,5,-7150, 20250328,56800,58100,58500,56500,330740,18876329800,00,0.00,N,5,-1400, 20250327,58200,59100,59600,57900,217694,12749844650,00,0.00,N,5,-1600, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index ae587cd24d37..16f7628ac8a2 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 +20250401,8730,8730,8870,8730,4130,36310935,00,0.00,N,5,-70, 20250331,8800,8890,9000,8620,24824,219216855,00,0.00,N,5,-100, 20250328,8900,8950,9150,8900,24294,219609660,00,0.00,N,5,-130, 20250327,9030,8850,9150,8790,18895,171222200,00,0.00,N,2,90, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index 0784f687a0a9..40462e3cab94 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 +20250401,11690,11210,11910,11080,220487,2562405040,00,0.00,N,2,750, 20250331,10940,11110,11230,10890,73322,807977260,00,0.00,N,5,-320, 20250328,11260,11650,11700,11100,130964,1494570435,00,0.00,N,5,-260, 20250327,11520,11300,11590,11200,132458,1520039950,00,0.00,N,2,170, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index 345466470ae1..6cca1d579b3e 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 +20250401,61400,60200,61600,60100,658739,40370828600,00,0.00,N,2,1800, 20250331,59600,60200,60600,59300,805310,48160388400,00,0.00,N,5,-1700, 20250328,61300,61500,61500,60700,318284,19444413500,00,0.00,N,5,-300, 20250327,61600,61500,61900,61200,379815,23370979650,00,0.00,N,5,-400, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 2dcc81d52179..bf8b91adae89 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 +20250401,26050,26650,26650,25200,27719,718632850,00,0.00,N,2,500, 20250331,25550,23150,26150,22850,65279,1598062975,00,0.00,N,2,1950, 20250328,23600,23700,24600,23050,24501,585725800,00,0.00,N,5,-100, 20250327,23700,23600,23750,23100,15303,358373075,00,0.00,N,5,-100, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index d0efd50b5466..fa8a22b8745c 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 +20250401,4965,4815,5040,4815,88973,442164592,00,0.00,N,2,145, 20250331,4820,4925,4950,4810,115779,562323993,00,0.00,N,5,-155, 20250328,4975,5040,5080,4950,92561,463545354,00,0.00,N,5,-65, 20250327,5040,5340,5340,4935,386960,1958388638,00,0.00,N,5,-340, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 3695dfbd1817..8cc14e00302f 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 +20250401,141800,138000,146300,137500,133328,19136064800,00,0.00,N,2,3800, 20250331,138000,128000,138700,128000,83944,11417769100,00,0.00,N,2,6800, 20250328,131200,130500,131200,127500,24639,3187112450,00,0.00,N,2,1100, 20250327,130100,131100,132800,129800,12558,1644326350,00,0.00,N,5,-1900, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index 063f88cde1ea..9e3fbc601a96 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 +20250401,1091,1054,1107,1054,475584,517895655,00,0.00,N,2,37, 20250331,1054,1110,1121,1054,772798,833881597,00,0.00,N,5,-70, 20250328,1124,1151,1160,1123,557553,633207950,00,0.00,N,5,-34, 20250327,1158,1151,1173,1150,284514,329567050,00,0.00,N,5,-11, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 189c557a1565..2a0115fb5f8c 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 +20250401,3015,2940,3050,2940,131187,394645510,00,0.00,N,2,80, 20250331,2935,3010,3010,2930,181743,538415110,00,0.00,N,5,-85, 20250328,3020,3125,3125,3015,165760,503649849,00,0.00,N,5,-80, 20250327,3100,3100,3145,3090,132131,410808120,00,0.00,N,5,-20, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 09d8f3c3bd6b..9e58e88a085f 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 +20250401,106500,92100,108400,91800,1161853,118651297650,00,0.00,N,2,14500, 20250331,92000,90200,96000,89800,358936,33392483550,00,0.00,N,2,200, 20250328,91800,88600,92200,87600,196351,17731188750,00,0.00,N,2,4100, 20250327,87700,88700,89600,87500,94013,8295432700,00,0.00,N,5,-1800, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index b0dc1a8cb467..9c6af6b0ac75 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 +20250401,1917,1850,1933,1850,93990,178692665,00,0.00,N,2,68, 20250331,1849,1831,1880,1800,91995,169251259,00,0.00,N,5,-21, 20250328,1870,1931,1950,1870,135089,255597326,00,0.00,N,5,-69, 20250327,1939,1994,1994,1936,79348,155681364,00,0.00,N,5,-55, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index 95b7fa32245a..1d07d098f073 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 +20250401,6990,6770,7060,6770,31802,221255530,00,0.00,N,2,220, 20250331,6770,7210,7470,6710,67505,461185815,00,0.00,N,5,-500, 20250328,7270,7150,7280,7050,30355,217617860,00,0.00,N,2,130, 20250327,7140,7270,7270,7090,28277,201519445,00,0.00,N,5,-110, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index b266228b25b6..4b8596a7eccb 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 +20250401,2920,2870,3015,2850,36157,104778582,00,0.00,N,5,-5, 20250331,2925,2955,2995,2865,28353,82279525,00,0.00,N,5,-55, 20250328,2980,3000,3000,2915,22069,65203635,00,0.00,N,5,-10, 20250327,2990,3040,3050,2960,15316,45863665,00,0.00,N,5,-50, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 8e78b76abf5a..4811fb9adba6 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 +20250401,4270,4310,4315,4255,22588,96846592,00,0.00,N,5,-10, 20250331,4280,4305,4305,4270,28823,123531106,00,0.00,N,5,-25, 20250328,4305,4300,4315,4270,25872,111217185,00,0.00,N,2,15, 20250327,4290,4315,4315,4255,50579,216013750,00,0.00,N,5,-10, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index f80a13bc377e..e008ef2c7adc 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 +20250401,2460,2455,2535,2450,19159,47309980,00,0.00,N,2,5, 20250331,2455,2455,2555,2410,15820,38602420,00,0.00,N,5,-85, 20250328,2540,2660,2665,2470,31022,78954805,00,0.00,N,5,-100, 20250327,2640,2625,2670,2590,9647,25226070,00,0.00,N,2,15, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index 7b3f7db66835..602c353dd0f5 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 +20250401,1281,1345,1399,1250,254845,333302628,00,0.00,N,5,-64, 20250331,1345,1780,1780,1297,1376241,2120682342,00,0.00,N,5,-88, 20250328,1433,1460,1500,1390,269490,391251422,00,0.00,N,5,-27, 20250327,1460,1320,1484,1286,478419,675086900,00,0.00,N,2,140, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index c16ac7173949..34fcc368461f 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 +20250401,14590,13310,15090,13230,3038555,43400407650,00,0.00,N,2,900, 20250331,13690,12240,13820,12100,2208217,29010440680,00,0.00,N,2,1230, 20250328,12460,12220,13110,12020,1206058,15231213685,00,0.00,N,2,470, 20250327,11990,11960,13180,11730,2591317,32784871490,00,0.00,N,2,390, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index 62f127c8b2d9..2f59c95a404e 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 +20250401,2585,2555,2600,2550,772740,1995433412,00,0.00,N,2,40, 20250331,2545,2520,2570,2505,914009,2321568774,00,0.00,N,5,-25, 20250328,2570,2580,2590,2540,423105,1083575180,00,0.00,N,5,-20, 20250327,2590,2600,2610,2580,372836,967938993,00,0.00,N,5,-15, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index ac9ba5bb2401..c66f32bd39bb 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 +20250401,7500,7400,7750,7400,8243,61940060,00,0.00,N,2,100, 20250331,7400,7320,7590,7170,10664,78837880,00,0.00,N,5,-240, 20250328,7640,7870,7870,7350,10024,76386050,00,0.00,N,5,-230, 20250327,7870,7920,7980,7800,2078,16300290,00,0.00,N,5,-30, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index d039ab5101d7..7493c2f670b1 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 +20250401,1781,1740,1784,1740,22876,40386920,00,0.00,N,2,43, 20250331,1738,1746,1746,1659,13936,23987371,00,0.00,N,5,-8, 20250328,1746,1764,1770,1745,22225,38943250,00,0.00,N,5,-18, 20250327,1764,1796,1804,1759,44664,79372632,00,0.00,N,5,-32, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 192eafab7e4f..e7463a90bfa4 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 +20250401,669,644,689,644,154924,103765451,00,0.00,N,5,-2, 20250331,671,689,690,671,69456,47169066,00,0.00,N,5,-26, 20250328,697,699,710,684,80278,55576341,00,0.00,N,5,-6, 20250327,703,739,743,698,164619,117318195,00,0.00,N,5,-37, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index 8cb121321f2d..c4d885cc90cd 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 +20250401,1880,1880,1895,1867,31170,58610297,00,0.00,N,2,43, 20250331,1837,1965,1965,1837,122461,228831728,00,0.00,N,5,-128, 20250328,1965,1951,1979,1945,25909,50739703,00,0.00,N,2,14, 20250327,1951,1944,1960,1940,5021,9783444,00,0.00,N,2,6, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 38dc2868eecc..f9692f65be31 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 +20250401,10990,10870,11020,10870,577669,6350876475,00,0.00,N,2,120, 20250331,10870,10950,10950,10830,702558,7642736950,00,0.00,N,5,-80, 20250328,10950,11000,11000,10930,379295,4156005020,00,0.00,N,5,-50, 20250327,11000,10970,11000,10920,358155,3927879290,00,0.00,N,2,30, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index ef4a5d020f23..a6ea000b6fc7 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 +20250401,23250,23450,23750,22900,254535,5949166675,00,0.00,N,2,300, 20250331,22950,23050,23750,22850,343890,7960848650,00,0.00,N,5,-650, 20250328,23600,24750,24950,23500,457063,10946867900,00,0.00,N,5,-1050, 20250327,24650,25200,25850,24450,530480,13281802600,00,0.00,N,5,-1050, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index 0cd035f72e44..b721381e21bc 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 +20250401,33250,32050,33600,31900,316394,10417799500,00,0.00,N,2,1850, 20250331,31400,32700,33100,30900,869222,27497591600,00,0.00,N,5,-2650, 20250328,34050,35050,35050,33500,266871,9069709550,00,0.00,N,5,-1100, 20250327,35150,36050,36700,35050,364603,12940164100,00,0.00,N,5,-2050, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index 4fbf61ad7021..5ee6178be9e5 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 +20250401,2535,2540,2565,2430,59711,148107787,00,0.00,N,3,0, 20250331,2535,2350,2660,2325,378994,958045736,00,0.00,N,2,185, 20250328,2350,2310,2400,2290,23406,54909005,00,0.00,N,2,40, 20250327,2310,2340,2405,2310,24735,57993110,00,0.00,N,5,-30, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 99b4748e6d1f..e9d081cffa98 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 +20250401,2035,1970,2040,1970,18828,37764069,00,0.00,N,2,71, 20250331,1964,2010,2015,1963,58126,115385125,00,0.00,N,5,-61, 20250328,2025,2065,2065,2025,24792,50547166,00,0.00,N,5,-45, 20250327,2070,2175,2175,2015,199636,409683964,00,0.00,N,5,-90, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 91f7b136d312..8801e4d11e34 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 +20250401,765,735,765,730,41168,30536528,00,0.00,N,2,30, 20250331,735,742,764,727,43856,32546075,00,0.00,N,5,-7, 20250328,742,768,768,731,36723,27542712,00,0.00,N,5,-26, 20250327,768,787,798,744,158865,121413722,00,0.00,N,5,-12, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index 66822c503c89..36989beca907 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 +20250401,3450,3450,3500,3395,7464,25715430,00,0.00,N,2,45, 20250331,3405,3465,3465,3385,12427,42227840,00,0.00,N,5,-60, 20250328,3465,3550,3550,3460,25716,89519195,02,0.00,N,5,-135, 20250327,3600,3630,3645,3600,13103,47354790,00,0.00,N,5,-25, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 7448e45a1c86..08761b01facf 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 +20250401,6820,6730,6860,6560,143856,971275070,00,0.00,N,2,90, 20250331,6730,6820,6860,6710,104266,703601315,00,0.00,N,5,-90, 20250328,6820,6960,6970,6820,233198,1597427960,00,0.00,N,5,-120, 20250327,6940,7020,7030,6910,296597,2059492235,00,0.00,N,5,-80, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index 0858ee81153e..6959af80fb52 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 +20250401,14190,13840,14280,13840,13752,194382580,00,0.00,N,2,490, 20250331,13700,14170,14170,13700,14997,208988570,00,0.00,N,5,-500, 20250328,14200,14430,14430,13980,16453,231673105,00,0.00,N,5,-50, 20250327,14250,14220,14490,14220,9738,139462090,00,0.00,N,5,-80, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index 7083e70e8a84..7cc8ad2799fc 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 +20250401,3935,3720,3935,3720,54464,210227965,00,0.00,N,2,215, 20250331,3720,3810,3865,3700,108796,408624134,00,0.00,N,5,-200, 20250328,3920,4085,4400,3790,383225,1560712726,00,0.00,N,5,-235, 20250327,4155,4135,4255,4050,29742,124164990,00,0.00,N,5,-60, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index 0ba946362bdd..af6496cce497 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 +20250401,6090,6000,6150,5930,10752,64786330,00,0.00,N,2,50, 20250331,6040,6010,6090,5870,35771,212894195,00,0.00,N,5,-100, 20250328,6140,6170,6220,6020,24088,146526220,00,0.00,N,5,-30, 20250327,6170,6180,6230,6110,9380,57807550,00,0.00,N,5,-20, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 798dca6b1b98..26f58c8f6688 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 +20250401,29000,28300,29200,28300,31735,920223675,00,0.00,N,2,700, 20250331,28300,28300,28500,28000,33880,958519600,00,0.00,N,5,-200, 20250328,28500,28700,28900,28150,43520,1235976525,02,0.00,N,5,-750, 20250327,29250,29450,29650,29100,34689,1016397550,00,0.00,N,5,-250, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index 33739e16e440..a006894be32f 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 +20250401,7040,6900,7240,6870,32925,232260400,00,0.00,N,2,200, 20250331,6840,7030,7250,6820,57113,397124945,00,0.00,N,5,-500, 20250328,7340,7850,7850,7330,87124,652008485,00,0.00,N,5,-510, 20250327,7850,7680,8100,7560,49924,393383180,00,0.00,N,2,40, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index 4922a799a380..3ee8b1d00689 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 +20250401,11480,11100,11900,10860,110173,1237755335,00,0.00,N,2,270, 20250331,11210,11200,11460,10980,95119,1070448225,00,0.00,N,5,-170, 20250328,11380,11700,11760,11260,124788,1425747740,00,0.00,N,5,-380, 20250327,11760,11980,12120,11740,171004,2036105985,00,0.00,N,5,-360, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index ee2321272db7..3499cfe4cc9d 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 +20250401,14790,14300,14950,14270,71755,1033786000,00,0.00,N,2,410, 20250331,14380,14560,14850,14200,53403,766724695,00,0.00,N,5,-470, 20250328,14850,15170,15170,14600,54785,808694335,00,0.00,N,5,-340, 20250327,15190,15570,15570,15030,54742,829208940,00,0.00,N,5,-370, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 47a1f6c6b11c..19859f60943e 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 +20250401,1193,1057,1263,1034,6359359,7560167312,00,0.00,N,2,140, 20250331,1053,1056,1060,1024,522445,542481102,00,0.00,N,5,-19, 20250328,1072,1100,1116,1056,580641,619880581,00,0.00,N,5,-28, 20250327,1100,1135,1170,1086,1210785,1358840410,00,0.00,N,5,-22, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index 2b0d1a55b83e..b89ec9db3e79 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 +20250401,769,765,820,765,106817,83193158,00,0.00,N,5,-4, 20250331,773,772,779,762,89900,69052560,00,0.00,N,5,-7, 20250328,780,781,798,771,55976,43397528,00,0.00,N,5,-1, 20250327,781,814,814,781,142858,112376740,00,0.00,N,5,-27, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index cddbc8e58bf7..5b122e8ab786 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 +20250401,7610,7470,7630,7470,19504,147832135,00,0.00,N,2,180, 20250331,7430,7580,7590,7400,52196,389108360,00,0.00,N,5,-170, 20250328,7600,7720,7740,7530,45182,343634670,00,0.00,N,5,-120, 20250327,7720,7760,7780,7670,32610,251419170,00,0.00,N,5,-30, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index 4bdc3510369f..f30e802b0c98 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 +20250401,22100,22200,22700,22050,29228,652253575,00,0.00,N,2,100, 20250331,22000,22000,22800,21950,42730,952203550,00,0.00,N,5,-400, 20250328,22400,23000,23400,22350,49096,1112698975,00,0.00,N,5,-650, 20250327,23050,23650,23750,23050,36474,848505050,00,0.00,N,5,-700, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index c19ceb2483d0..2d61afc9d4fb 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 +20250401,1456,1439,1500,1409,45299,65355926,00,0.00,N,2,11, 20250331,1445,1456,1456,1417,21646,30885218,00,0.00,N,5,-24, 20250328,1469,1463,1495,1405,20100,28839573,00,0.00,N,2,6, 20250327,1463,1470,1470,1440,11413,16580865,00,0.00,N,5,-9, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index f5f8d16e3c5e..d03fd09c3bef 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 +20250401,1566,1551,1600,1536,885810,1392087012,00,0.00,N,2,14, 20250331,1552,1651,1683,1541,1493038,2397912315,00,0.00,N,5,-99, 20250328,1651,1683,1850,1618,12430372,21450788792,00,0.00,N,5,-90, 20250327,1741,1514,1774,1514,8029569,13561578460,00,0.00,N,2,241, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index 2026b3e060e1..ddc6e6e74c77 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 +20250401,105900,102400,107000,101900,391035,41244748500,00,0.00,N,2,4500, 20250331,101400,103000,103400,99700,551781,55763851800,00,0.00,N,5,-3100, 20250328,104500,104400,105900,103500,592068,61871782060,00,0.00,N,2,1500, 20250327,103000,106000,106400,102800,557197,57631187950,02,0.00,N,5,-3700, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 7624334c34f9..9703d0f05a37 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 +20250401,13760,13730,13900,13610,83665,1151286595,00,0.00,N,2,80, 20250331,13680,13880,14110,13640,186070,2566453985,00,0.00,N,5,-550, 20250328,14230,14660,14670,14210,320041,4575240360,00,0.00,N,5,-390, 20250327,14620,14960,14970,14570,323215,4759728890,00,0.00,N,5,-400, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 4c0b1b9ea6fa..c1518d0c5206 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 +20250401,4270,3925,4275,3925,39553,161663460,00,0.00,N,2,220, 20250331,4050,4120,4245,4000,31366,128274800,00,0.00,N,5,-200, 20250328,4250,4340,4385,4150,34439,145575034,00,0.00,N,5,-80, 20250327,4330,4405,4430,4315,12329,53509455,00,0.00,N,5,-110, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 596f066b6b1a..b3ea4034cbf5 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 +20250401,1986,1992,2050,1961,2601614,5151225926,00,0.00,N,2,15, 20250331,1971,1930,2020,1915,2752384,5443690157,00,0.00,N,5,-9, 20250328,1980,2070,2075,1972,2473976,4926265962,00,0.00,N,5,-40, 20250327,2020,1947,2080,1905,5031004,10104682980,00,0.00,N,2,73, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index a4d42df5106a..220df9ed8920 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 +20250401,5160,4960,5180,4955,98057,499041925,00,0.00,N,2,200, 20250331,4960,5000,5010,4905,74962,372408313,00,0.00,N,5,-10, 20250328,4970,5110,5110,4970,88224,440119660,00,0.00,N,5,-130, 20250327,5100,5180,5220,5080,50461,259103080,00,0.00,N,5,-100, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 3f92c597bc95..071002fb7996 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, -20250328,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250327,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250326,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250401,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250331,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250328,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250327,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250326,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250325,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250324,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250321,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 9df0c1dd825a..945f175bef65 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 +20250401,13000,12300,13000,12300,198171,2527946800,00,0.00,N,2,700, 20250331,12300,12360,12750,12250,226968,2810200180,00,0.00,N,5,-650, 20250328,12950,13240,13300,12810,248308,3236737355,00,0.00,N,5,-290, 20250327,13240,13990,13990,12710,571534,7568792300,00,0.00,N,5,-860, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index 05c8c2875a60..84f422f04a3c 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 +20250401,2675,2795,2795,2585,72979,194400169,00,0.00,N,2,130, 20250331,2545,2670,2670,2500,97519,248859185,00,0.00,N,5,-125, 20250328,2670,2730,2760,2650,66022,177111230,00,0.00,N,5,-95, 20250327,2765,2730,2840,2715,65630,182914666,00,0.00,N,2,35, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 6e82b3f0ec9a..5daddc5677a9 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 +20250401,3865,3955,4000,3825,211589,819314046,00,0.00,N,5,-45, 20250331,3910,4165,4250,3750,589055,2356808357,00,0.00,N,5,-255, 20250328,4165,4330,4370,4140,172797,728476787,00,0.00,N,5,-205, 20250327,4370,4320,4570,4215,278574,1239249490,00,0.00,N,2,50, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 0e62ef67e7cf..42850d0cc607 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 +20250401,7530,7410,7580,7310,54119,404580715,00,0.00,N,2,120, 20250331,7410,7740,7770,7310,70102,522413290,00,0.00,N,5,-400, 20250328,7810,8090,8100,7800,58275,459184035,00,0.00,N,5,-240, 20250327,8050,8300,8300,8040,51753,422534295,00,0.00,N,5,-280, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 042e17ceb6f2..b859f5b7ca95 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 +20250401,3740,3695,3770,3650,18250,67618735,00,0.00,N,2,45, 20250331,3695,3755,3760,3695,6739,25024265,00,0.00,N,5,-70, 20250328,3765,3720,3815,3695,11905,44621544,00,0.00,N,2,40, 20250327,3725,3765,3765,3695,12245,45419160,00,0.00,N,5,-45, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index ae44dbf9b59b..91ad9d066549 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 +20250401,6890,6700,6890,6690,176068,1201525040,00,0.00,N,2,200, 20250331,6690,6750,6820,6600,278042,1855448950,00,0.00,N,5,-150, 20250328,6840,6930,6960,6830,136031,934192965,00,0.00,N,5,-120, 20250327,6960,6970,7000,6920,92625,644223955,00,0.00,N,5,-50, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index c4b69b560e20..aeb07662db51 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 +20250401,2125,2115,2155,2100,497832,1059491322,00,0.00,N,2,10, 20250331,2115,2155,2175,2100,685986,1455854460,00,0.00,N,5,-65, 20250328,2180,2225,2230,2170,1053607,2310438929,00,0.00,N,5,-45, 20250327,2225,2265,2285,2220,1080273,2422326118,00,0.00,N,5,-65, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index 652e2235b170..a937d22bd6c6 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 +20250401,599,563,599,557,194883,111712988,00,0.00,N,2,36, 20250331,563,552,584,550,116008,65242660,00,0.00,N,2,12, 20250328,551,571,587,548,73811,41630908,00,0.00,N,5,-15, 20250327,566,593,593,565,175930,100688704,00,0.00,N,5,-21, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 4ec20a1a5bf6..57031f5f640a 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 +20250401,3590,3615,3635,3550,72712,260396784,00,0.00,N,2,10, 20250331,3580,3640,3665,3525,133363,477438105,00,0.00,N,5,-65, 20250328,3645,3685,3750,3545,236044,854676035,00,0.00,N,5,-80, 20250327,3725,3800,3880,3690,256430,966257439,00,0.00,N,5,-65, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index be7f14a27e6c..8f3e953abb9b 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 +20250401,10090,9840,10160,9640,15257,151415400,00,0.00,N,2,390, 20250331,9700,10100,10100,9430,29251,285028470,00,0.00,N,5,-400, 20250328,10100,10590,10730,10080,31970,327731685,00,0.00,N,5,-570, 20250327,10670,10710,10850,10500,10832,115756500,00,0.00,N,5,-180, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index 5499fe77d8d7..c705f9520f0c 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 +20250401,14500,14030,14500,13950,11671,166317205,00,0.00,N,2,470, 20250331,14030,14190,14190,13980,18787,264268980,00,0.00,N,5,-160, 20250328,14190,14000,14230,13980,16477,233103210,00,0.00,N,2,30, 20250327,14160,13880,14160,13820,12499,174770095,00,0.00,N,2,280, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 8797b4ed1e6f..26af8a38f39c 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 +20250401,3185,3130,3215,3105,6032,19123605,00,0.00,N,2,60, 20250331,3125,3115,3225,3110,26408,82729530,00,0.00,N,5,-155, 20250328,3280,3345,3425,3250,15281,50020686,00,0.00,N,5,-70, 20250327,3350,3405,3425,3350,15437,51963530,00,0.00,N,5,-70, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index f845315ce571..50714b290a26 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 +20250401,4160,4080,4220,4080,135644,564526260,00,0.00,N,2,110, 20250331,4050,4450,4450,4050,474399,1994157180,00,0.00,N,5,-495, 20250328,4545,4660,4830,4505,665611,3117926487,00,0.00,N,5,-155, 20250327,4700,4600,4745,4435,624887,2893627513,00,0.00,N,2,65, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 16be50a81115..307423df23c1 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 +20250401,730,711,733,711,474216,343698922,00,0.00,N,2,14, 20250331,716,740,745,714,671381,483822901,00,0.00,N,5,-33, 20250328,749,770,773,747,710298,535050412,00,0.00,N,5,-24, 20250327,773,786,786,766,493469,381716655,00,0.00,N,5,-13, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 15ba462ee3bd..76ca822185b5 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 +20250401,55100,54300,55400,54300,1373,75275300,00,0.00,N,2,400, 20250331,54700,54900,54900,53900,1931,104632200,00,0.00,N,3,0, 20250328,54700,54200,55000,53500,3857,209343200,00,0.00,N,2,700, 20250327,54000,54300,54900,53700,5617,304442400,00,0.00,N,5,-300, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 1b2e6189b539..78bd80a4e2c8 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 +20250401,2780,2705,2805,2685,74119,204076497,00,0.00,N,2,85, 20250331,2695,2720,2780,2630,117613,314792975,00,0.00,N,5,-60, 20250328,2755,2890,2890,2755,141030,392546124,00,0.00,N,5,-95, 20250327,2850,2920,2965,2805,171011,492057823,00,0.00,N,5,-70, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index e7f00e6c9eb7..20b161efde63 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 +20250401,2250,2240,2255,2220,11358,25431090,00,0.00,N,2,30, 20250331,2220,2320,2330,2210,57248,128802505,00,0.00,N,5,-105, 20250328,2325,2350,2380,2295,35682,82728528,02,0.00,N,5,-55, 20250327,2380,2400,2400,2375,9853,23525865,00,0.00,N,5,-20, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index aae9133c516c..0bda3e758161 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 +20250401,8380,8510,8510,8220,139183,1161283140,00,0.00,N,2,110, 20250331,8270,8400,8640,8230,58984,496206180,00,0.00,N,5,-200, 20250328,8470,8510,8590,8300,121760,1028147035,00,0.00,N,5,-90, 20250327,8560,8870,8880,8560,72594,633370190,00,0.00,N,5,-310, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index 1dee7e30f07a..c5caf812a4a6 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,1148,1148,1148,1148,1,1148,00,0.00,N,1,149, +20250401,998,1148,1148,1148,0,0,00,0.00,Y,5,-150, +20250331,1148,1148,1148,1148,1,1148,00,0.00,Y,1,149, 20250328,999,999,999,999,1,999,00,0.00,N,2,99, 20250327,900,900,900,900,0,0,00,0.00,N,3,-46, 20250326,946,946,946,946,1,946,00,0.00,N,5,-4, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 04fba257f554..84035dafe4ed 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 +20250401,629,611,629,605,29005,18029471,00,0.00,N,2,24, 20250331,605,611,611,601,42007,25396645,00,0.00,N,5,-6, 20250328,611,625,640,608,41934,25679509,00,0.00,N,5,-5, 20250327,616,605,626,604,66891,40813274,00,0.00,N,2,11, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index ab98d87f8be5..e13a044bb86e 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 +20250401,13460,13200,13490,13180,113270,1513486465,00,0.00,N,2,340, 20250331,13120,12910,13180,12840,87848,1148726530,00,0.00,N,2,60, 20250328,13060,13080,13290,12950,100791,1322318365,00,0.00,N,5,-100, 20250327,13160,12730,13230,12670,141517,1834772810,00,0.00,N,2,440, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index 2159e522e216..c18c0f20be2e 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 +20250401,4535,4500,4640,4500,3311,15022400,00,0.00,N,3,0, 20250331,4535,4500,4655,4465,4612,20732305,00,0.00,N,5,-15, 20250328,4550,4585,4625,4515,6586,29985269,00,0.00,N,5,-85, 20250327,4635,4655,4695,4600,6623,30669335,00,0.00,N,5,-20, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index 015f72c2d842..7452e9e76c95 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 +20250401,12500,12400,12650,12140,633482,7876851730,00,0.00,N,2,340, 20250331,12160,12380,12840,12100,673112,8339917490,00,0.00,N,5,-510, 20250328,12670,13230,13250,12520,1934838,24796603865,00,0.00,N,5,-610, 20250327,13280,13950,14130,13030,1750357,23436921835,00,0.00,N,5,-620, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index cb6d2711eede..a0cef218f05d 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 +20250401,11370,10900,11590,10900,109545,1242993995,00,0.00,N,2,560, 20250331,10810,11350,11630,10810,84197,929683200,00,0.00,N,5,-840, 20250328,11650,12360,12360,11650,85843,1021144020,00,0.00,N,5,-610, 20250327,12260,12480,12770,12230,68061,847816210,00,0.00,N,5,-540, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index ac0f9aea1768..cbd168be7ceb 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 +20250401,14630,14490,14760,14440,63232,921272600,00,0.00,N,2,140, 20250331,14490,14650,14660,14380,29429,426101400,00,0.00,N,5,-170, 20250328,14660,15050,15050,14600,35901,527967455,02,0.00,N,5,-580, 20250327,15240,15300,15370,15160,27187,414874300,00,0.00,N,5,-30, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index 5c86cb340633..4a1010fc7a6b 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 +20250401,5160,5060,5160,5060,2667,13670290,00,0.00,N,2,60, 20250331,5100,5090,5130,5060,49806,253964150,00,0.00,N,5,-10, 20250328,5110,5180,5250,5110,53131,276079240,00,0.00,N,5,-110, 20250327,5220,5230,5260,5220,5864,30651360,00,0.00,N,5,-10, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index cc6036efc65c..0eecad30998b 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, -20250328,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250327,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250326,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250401,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250331,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250328,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250327,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250326,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250325,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250324,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250321,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index 4f367b04af2b..c1574731a3e4 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 +20250401,3240,2500,3240,2365,23027877,68739678495,00,0.00,N,1,745, 20250331,2495,2275,2700,2225,17789651,44769881395,00,0.00,N,2,150, 20250328,2345,2560,2895,2335,14500839,37663465696,00,0.00,N,5,-235, 20250327,2580,2435,2825,2430,21110630,55761494990,00,0.00,N,2,365, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index fbbe092dd568..dbb75da85dc9 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 +20250401,75100,74100,75500,73700,16489,1234074750,00,0.00,N,2,1700, 20250331,73400,71300,74400,71300,25390,1857499250,00,0.00,N,2,1300, 20250328,72100,76000,77000,71800,26032,1900722600,00,0.00,N,5,-4100, 20250327,76200,75800,77500,75400,18963,1449876650,00,0.00,N,2,800, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 18651f6ed641..c17288cc995d 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 +20250401,4520,4530,4585,4480,190543,863658039,00,0.00,N,2,10, 20250331,4510,4590,4705,4475,392194,1782652096,00,0.00,N,5,-200, 20250328,4710,4905,4910,4700,219321,1042363885,00,0.00,N,5,-150, 20250327,4860,4915,4945,4855,184432,901290668,00,0.00,N,5,-100, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 2cb7b81c4625..a1bdcec43220 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 +20250401,2560,2480,2595,2480,24838,63399690,00,0.00,N,2,75, 20250331,2485,2530,2635,2485,10132,25876170,00,0.00,N,5,-130, 20250328,2615,2645,2650,2420,29438,76216917,00,0.00,N,5,-35, 20250327,2650,2530,2650,2500,37558,98116730,00,0.00,N,2,105, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index d3db33610805..46490a124e78 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 +20250401,3205,3205,3205,3205,1,3205,00,0.00,N,4,-560, 20250331,3765,3435,3800,3435,7,26060,00,0.00,N,2,330, 20250328,3435,3435,3435,3435,1,3435,00,0.00,N,4,-605, 20250327,4040,4040,4040,4040,1,4040,00,0.00,N,2,395, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 6c8aa3034cdf..9c35588d1251 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 +20250401,10080,9350,10080,9350,135566,1329715140,00,0.00,N,2,880, 20250331,9200,9400,9620,9200,22201,206371510,00,0.00,N,5,-290, 20250328,9490,10070,10080,9300,62543,603734870,00,0.00,N,5,-520, 20250327,10010,10180,10370,10010,21101,213958830,00,0.00,N,5,-220, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index 93639d30a9ec..0809bb0b27f7 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 +20250401,3630,3625,3800,3575,53136,194060167,00,0.00,N,5,-25, 20250331,3655,3700,3775,3590,29491,107227200,00,0.00,N,5,-45, 20250328,3700,3805,3875,3700,38376,143436325,00,0.00,N,5,-105, 20250327,3805,3760,3985,3720,55887,215241689,00,0.00,N,2,45, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 3de8f91f2116..c14babeb6bc9 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 +20250401,5270,5200,5270,5180,9836,51415975,00,0.00,N,2,120, 20250331,5150,5260,5260,5150,16360,84728420,00,0.00,N,5,-110, 20250328,5260,5290,5290,5210,4688,24631620,00,0.00,N,3,0, 20250327,5260,5290,5290,5210,3540,18536020,00,0.00,N,2,10, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 26531f231e2e..bbc81d9c394c 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 +20250401,20950,20750,21250,20750,114079,2397755125,00,0.00,N,2,400, 20250331,20550,20400,20900,20050,121093,2477742125,00,0.00,N,5,-450, 20250328,21000,21100,21200,20600,151970,3173629575,00,0.00,N,5,-100, 20250327,21100,21800,21950,20850,223231,4739451475,00,0.00,N,5,-900, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index 7619e36fe0b8..7a39201473bb 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 +20250401,11810,11770,11840,11760,3211,37878900,00,0.00,N,2,40, 20250331,11770,11820,11820,11760,6166,72587210,00,0.00,N,5,-50, 20250328,11820,11810,11840,11780,5191,61256910,05,0.00,N,5,-40, 20250327,11860,11850,11890,11840,2807,33295075,00,0.00,N,2,20, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index aba4a3b37ff0..e0d1744d7ce5 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 +20250401,16360,16220,16640,15880,95210,1550399415,00,0.00,N,2,310, 20250331,16050,16100,16350,15770,97339,1556676385,00,0.00,N,5,-480, 20250328,16530,17330,17370,16530,83110,1394688455,00,0.00,N,5,-800, 20250327,17330,17600,17890,17310,59657,1046453925,00,0.00,N,5,-560, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index e446f371e311..85413c9cf14d 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 +20250401,7660,6680,7730,6680,607756,4492930770,00,0.00,N,2,1000, 20250331,6660,7050,7170,6650,299660,2058877590,00,0.00,N,5,-600, 20250328,7260,7550,7650,7260,273154,2012932905,00,0.00,N,5,-270, 20250327,7530,7820,7940,7530,415232,3205642730,00,0.00,N,5,-270, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index 8d81f8aa4c5c..1b72e667f613 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 +20250401,4190,4220,4250,4185,16194,68234605,00,0.00,N,2,5, 20250331,4185,4250,4250,4185,48563,204483055,00,0.00,N,5,-65, 20250328,4250,4260,4260,4210,38083,161554610,00,0.00,N,2,5, 20250327,4245,4240,4285,4220,42180,179008425,00,0.00,N,2,5, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index 9e326aae34b6..dca2d50a661d 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 +20250401,8450,8250,8550,8240,31126,261279485,00,0.00,N,2,200, 20250331,8250,8420,8480,8250,44499,370219300,00,0.00,N,5,-280, 20250328,8530,8750,8750,8470,41640,356488990,00,0.00,N,5,-170, 20250327,8700,8800,9180,8700,100390,898289075,00,0.00,N,5,-200, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 2ea1cdf4f177..16c7b7b9f6c7 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 +20250401,6590,5790,6660,5790,193498,1242514590,00,0.00,N,2,710, 20250331,5880,5990,6050,5750,63498,374322570,00,0.00,N,5,-170, 20250328,6050,6400,6400,6040,70112,429158700,00,0.00,N,5,-360, 20250327,6410,6950,7000,6340,233484,1552851850,00,0.00,N,5,-290, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index 14b5248fd522..5c63e8688424 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 +20250401,6020,5810,6020,5730,151510,897451730,00,0.00,N,2,310, 20250331,5710,5790,5830,5560,111914,635366765,00,0.00,N,5,-140, 20250328,5850,5960,6060,5810,112281,663824520,00,0.00,N,5,-100, 20250327,5950,5800,6050,5700,205276,1221051300,00,0.00,N,2,160, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 290c28d3ef2c..f95194a5287e 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 +20250401,895,875,897,875,8352,7376194,00,0.00,N,2,18, 20250331,877,822,885,822,13355,11557518,00,0.00,N,5,-11, 20250328,888,881,899,855,19116,16906001,00,0.00,N,2,7, 20250327,881,884,901,875,16565,14684462,00,0.00,N,2,6, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index 019770408a17..95a2116729c2 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 +20250401,6420,6320,6490,6250,131050,838274070,00,0.00,N,2,170, 20250331,6250,6500,6510,6100,92896,586220935,00,0.00,N,5,-250, 20250328,6500,6680,6700,6500,60526,396934305,00,0.00,N,5,-180, 20250327,6680,6790,6860,6680,62691,423427330,00,0.00,N,5,-80, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index ffb6378a4b86..762ae906dede 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 +20250401,2365,2340,2370,2325,89585,210847949,00,0.00,N,2,25, 20250331,2340,2405,2405,2310,99906,233162025,00,0.00,N,5,-70, 20250328,2410,2440,2440,2310,64475,153926725,00,0.00,N,5,-30, 20250327,2440,2440,2470,2425,47759,116520975,00,0.00,N,5,-5, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index 3d4395b0463d..f53366db4d34 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 +20250401,2085,2030,2100,2030,40459,83898264,00,0.00,N,2,70, 20250331,2015,2075,2090,2000,89131,182029223,00,0.00,N,5,-60, 20250328,2075,2080,2085,2020,84111,172096285,00,0.00,N,2,5, 20250327,2070,2095,2130,2065,59398,123449815,00,0.00,N,5,-40, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 87b12ad15a3d..3f9849bdde7b 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 +20250401,4290,4290,4470,4075,22993,97757590,00,0.00,N,2,410, 20250331,3880,3995,3995,3780,14006,53879200,00,0.00,N,5,-115, 20250328,3995,4000,4155,3925,13260,52782540,00,0.00,N,5,-5, 20250327,4000,4075,4075,3975,12169,48731925,00,0.00,N,5,-75, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index ba59b1f70388..cabec0975ef9 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 +20250401,52700,52600,53400,51200,155998,8213974800,00,0.00,N,2,900, 20250331,51800,53500,54000,51500,210526,11026346350,00,0.00,N,5,-3500, 20250328,55300,57800,58300,54800,193998,10768660700,00,0.00,N,5,-3000, 20250327,58300,59600,60300,57900,140807,8258850350,00,0.00,N,5,-2800, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index e5f91781df96..877623f8ebc2 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 +20250401,7760,7560,7800,7500,102012,785009140,00,0.00,N,2,250, 20250331,7510,7570,7720,7470,141031,1063346760,00,0.00,N,5,-360, 20250328,7870,8160,8180,7860,95612,758581330,00,0.00,N,5,-290, 20250327,8160,8300,8350,8140,67211,551724200,00,0.00,N,5,-220, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index 63aea168ab9f..45f713a9f164 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 +20250401,3720,3700,3730,3640,55152,203680506,00,0.00,N,2,40, 20250331,3680,3660,3690,3600,66346,242205578,00,0.00,N,5,-10, 20250328,3690,3775,3775,3655,141538,522312394,00,0.00,N,5,-75, 20250327,3765,3795,3795,3730,108341,406368089,00,0.00,N,5,-30, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index e5f877a52c13..d727c3dd008c 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 +20250401,21500,22050,22400,21100,170188,3660491900,00,0.00,N,5,-200, 20250331,21700,21100,21850,21000,74173,1597533375,00,0.00,N,3,0, 20250328,21700,22650,22650,21550,114432,2502748275,00,0.00,N,5,-1100, 20250327,22800,22550,23150,22400,99106,2269819125,00,0.00,N,5,-250, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 8327eef3392a..5e4bf25bffab 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 +20250401,22500,22100,22850,21900,140962,3179468625,00,0.00,N,2,650, 20250331,21850,21650,22300,21200,85497,1879128650,00,0.00,N,5,-150, 20250328,22000,21900,22200,21650,45879,1008215400,00,0.00,N,2,100, 20250327,21900,21650,22100,21600,49168,1077668875,00,0.00,N,2,50, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index cc6a37b34274..e40393700fb8 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 +20250401,4015,4010,4105,3850,51658,206888355,00,0.00,N,2,30, 20250331,3985,4015,4190,3975,133967,536583062,00,0.00,N,5,-110, 20250328,4095,4255,4370,4090,221727,926005877,00,0.00,N,5,-150, 20250327,4245,4270,4630,4240,481055,2104190093,00,0.00,N,5,-100, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index b1c754dd84d5..ae2ecfcb6dd7 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 +20250401,1488,1455,1498,1455,80707,119402078,00,0.00,N,2,23, 20250331,1465,1514,1514,1465,113869,169298460,00,0.00,N,5,-49, 20250328,1514,1546,1546,1502,53319,80952236,00,0.00,N,5,-6, 20250327,1520,1495,1520,1495,97648,147047446,00,0.00,N,2,13, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 53df1fd47b12..37e2d57ff644 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 +20250401,1441,1423,1455,1385,73878,106514448,00,0.00,N,2,41, 20250331,1400,1414,1414,1333,36683,50633254,00,0.00,N,5,-13, 20250328,1413,1422,1450,1380,23320,32803363,00,0.00,N,5,-9, 20250327,1422,1450,1458,1393,33642,48052266,00,0.00,N,5,-8, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index 575cbd02c516..29ed4c2ab4b7 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,271,271,271,271,0,0,00,0.00,Y,3,0, -20250328,271,271,271,271,0,0,00,0.00,Y,0,0, -20250327,271,271,271,271,0,0,00,0.00,Y,0,0, -20250326,271,271,271,271,0,0,00,0.00,Y,0,0, +20250401,271,271,271,271,0,0,00,0.00,Y,3,0, +20250331,271,271,271,271,0,0,00,0.00,Y,0,0, +20250328,271,271,271,271,0,0,00,0.00,N,0,0, +20250327,271,271,271,271,0,0,00,0.00,N,0,0, +20250326,271,271,271,271,0,0,00,0.00,N,0,0, 20250325,271,271,271,271,0,0,00,0.00,N,0,0, 20250324,271,271,271,271,0,0,00,0.00,N,0,0, 20250321,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index fef0459eb883..18760fd1713d 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 +20250401,13800,13600,13890,13600,22187,305072490,00,0.00,N,2,120, 20250331,13680,14220,14300,13600,131971,1836520875,02,0.00,N,5,-1690, 20250328,15370,15300,15370,15220,93287,1427197790,00,0.00,N,2,20, 20250327,15350,15370,15380,15270,43373,664696840,00,0.00,N,2,20, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index 07e7a1d46182..840880b55d54 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 +20250401,10200,10050,10210,9950,31643,319901760,00,0.00,N,2,290, 20250331,9910,9870,10030,9300,33245,327178160,00,0.00,N,5,-230, 20250328,10140,10180,10250,10010,37822,381770220,00,0.00,N,5,-40, 20250327,10180,10540,10940,10130,88015,911608830,00,0.00,N,5,-600, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 7f52240f35ad..4bda3af2ef1b 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 +20250401,341,340,348,334,586601,199473261,00,0.00,N,2,11, 20250331,330,338,340,330,397249,132216907,00,0.00,N,5,-8, 20250328,338,348,348,333,671717,227806345,00,0.00,N,5,-10, 20250327,348,323,370,320,4955667,1712836106,00,0.00,N,2,25, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index d8c1338774aa..a507bc2ef649 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 +20250401,23000,22200,23200,22200,210771,4825935125,00,0.00,N,2,900, 20250331,22100,23300,23500,22050,472614,10618104625,00,0.00,N,5,-1850, 20250328,23950,25000,25150,23950,217762,5300504275,05,0.00,N,5,-1150, 20250327,25100,25650,25700,25100,118485,3003662925,00,0.00,N,5,-500, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 92ef15785a34..6fb64a076478 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, -20250328,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250327,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250326,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250401,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250331,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250328,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250327,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250326,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250325,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250324,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250321,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index ee5f83864d82..c424b4fa7250 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 +20250401,584,562,597,562,179301,104490126,00,0.00,N,2,9, 20250331,575,561,575,553,202827,113922952,00,0.00,N,5,-6, 20250328,581,601,609,575,256627,150285984,00,0.00,N,5,-20, 20250327,601,604,614,600,170219,102946687,00,0.00,N,5,-4, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index d27440ba0849..158e226b5fb5 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 +20250401,1503,1480,1517,1467,53479,80264397,00,0.00,N,2,23, 20250331,1480,1461,1487,1432,66662,97247772,00,0.00,N,2,7, 20250328,1473,1503,1504,1438,83448,121031020,00,0.00,N,5,-25, 20250327,1498,1465,1498,1431,42542,62250345,00,0.00,N,2,18, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index f97e4abae272..881edeac4014 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 +20250401,3020,2980,3025,2935,36135,107489499,00,0.00,N,2,50, 20250331,2970,3015,3015,2905,59554,174720298,00,0.00,N,5,-40, 20250328,3010,3060,3060,2985,67579,203077227,00,0.00,N,5,-35, 20250327,3045,3055,3085,3040,30145,92407725,00,0.00,N,5,-10, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index 0a550f2a564f..c59160cfa851 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 +20250401,110100,112500,113600,109400,305814,33946239550,02,0.00,N,5,-2300, 20250331,112400,118500,119300,111600,322282,36853416650,00,0.00,N,5,-8600, 20250328,121000,122300,122300,119700,134770,16248834950,00,0.00,N,5,-900, 20250327,121900,124300,124900,121200,142172,17480729050,00,0.00,N,5,-4100, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index 63b8379eb621..5500fbeb740a 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 +20250401,2485,2430,2600,2420,14902,36652402,00,0.00,N,2,55, 20250331,2430,2455,2625,2430,13057,32682100,00,0.00,N,5,-150, 20250328,2580,2700,2720,2580,9852,26046725,00,0.00,N,5,-140, 20250327,2720,2625,2735,2625,2857,7578815,00,0.00,N,2,105, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index f8b4ea408eb9..906aa7cac80b 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 +20250401,6040,6030,6260,5980,790668,4827142550,00,0.00,N,2,140, 20250331,5900,6130,6180,5860,793098,4753468085,00,0.00,N,5,-250, 20250328,6150,6200,6240,6020,902841,5519446265,00,0.00,N,5,-50, 20250327,6200,6650,6710,6130,1800399,11371434615,00,0.00,N,5,-370, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 66266b187941..5236ff1ec716 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 +20250401,24050,23350,24150,23100,34449,817364050,00,0.00,N,2,700, 20250331,23350,23650,23650,23150,31378,732254100,00,0.00,N,5,-650, 20250328,24000,24150,24400,23750,41327,992707250,00,0.00,N,5,-250, 20250327,24250,24550,24550,23700,31372,763882250,00,0.00,N,5,-350, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index 06f888d7cb7d..05299caf9d33 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 +20250401,1028,1012,1030,983,221309,224415880,00,0.00,N,2,7, 20250331,1021,1008,1023,942,116491,115686379,00,0.00,N,3,0, 20250328,1021,1007,1026,996,34078,34321326,00,0.00,N,2,10, 20250327,1011,1027,1030,980,76630,78330659,00,0.00,N,5,-19, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index a0dcf10c5e6e..968429e1fdba 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 +20250401,573,545,573,545,341057,191760440,00,0.00,N,2,29, 20250331,544,560,560,526,653419,351130536,00,0.00,N,5,-16, 20250328,560,583,583,560,497738,280902541,00,0.00,N,5,-23, 20250327,583,595,595,580,251167,146600731,00,0.00,N,5,-10, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 69dd9e05e965..187974b5c4fd 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 +20250401,6450,6830,6900,6350,916309,6071715240,00,0.00,N,5,-310, 20250331,6760,7790,8160,6760,2019036,15074283135,00,0.00,N,5,-1020, 20250328,7780,6350,8420,6240,12332115,96237514055,00,0.00,N,2,1170, 20250327,6610,5980,6950,5880,2612630,17141421670,00,0.00,N,2,630, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index 2d027dce7a35..9a76aeecc01a 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 +20250401,249000,248500,250500,247000,33093,8240805000,00,0.00,N,2,2500, 20250331,246500,251500,251500,245500,47600,11789195250,00,0.00,N,5,-8000, 20250328,254500,257000,258000,253000,34561,8811694250,00,0.00,N,5,-2000, 20250327,256500,256000,261000,256000,27765,7166973000,00,0.00,N,5,-1000, diff --git a/098070/day/candle-day-250.csv b/098070/day/candle-day-250.csv index ba4ff860fe1a..f45f9090cd17 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 +20250401,24200,25400,26200,23650,1768814,43775696200,00,0.00,N,5,-950, 20250331,25150,28250,29400,24650,1754329,47705910175,00,0.00,N,5,-3450, 20250328,28600,27850,30000,27800,2194296,63405653650,00,0.00,N,2,300, 20250327,28300,27950,30150,27250,3603726,103625589550,00,0.00,N,2,100, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index 9ffbed15f75f..33c965c52031 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 +20250401,9820,9420,9935,9420,151327,1478241850,00,0.00,N,2,400, 20250331,9420,8700,9460,8700,172211,1572168850,00,0.00,N,2,400, 20250328,9020,9340,9480,8980,121833,1103123715,00,0.00,N,5,-320, 20250327,9340,9640,9950,9210,154818,1466786445,00,0.00,N,5,-460, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index 888bb15c25fd..b49644e7dd06 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 +20250401,13800,13720,13990,13570,842464,11635581400,00,0.00,N,2,220, 20250331,13580,13610,13940,13500,1083480,14802526815,00,0.00,N,5,-420, 20250328,14000,14430,14570,13910,1429277,20211663325,02,0.00,N,5,-320, 20250327,14320,14290,14700,14160,996766,14290041530,00,0.00,N,5,-270, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index 91bd7c9e5079..22920d473782 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 +20250401,2215,2130,2240,2110,24017,52079070,00,0.00,N,2,65, 20250331,2150,2255,2255,2095,72181,154416280,00,0.00,N,5,-105, 20250328,2255,2305,2305,2135,84782,185383495,00,0.00,N,5,-15, 20250327,2270,2400,2400,2200,50777,114358383,00,0.00,N,5,-65, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index 6ebad8d699fb..b76361d23502 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 +20250401,15420,15200,15720,15140,52505,810645475,00,0.00,N,2,320, 20250331,15100,15400,15440,14990,76680,1160486850,00,0.00,N,5,-350, 20250328,15450,15710,15710,15440,37653,584282930,00,0.00,N,5,-250, 20250327,15700,16160,16160,15700,40272,636729130,00,0.00,N,5,-420, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 64a71ec191f1..5ca87e873f63 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 +20250401,1052,974,1066,974,332434,343123057,00,0.00,N,2,72, 20250331,980,1001,1080,979,326497,325363333,00,0.00,N,5,-21, 20250328,1001,1043,1049,1000,204870,207404155,00,0.00,N,5,-42, 20250327,1043,1054,1069,1035,196908,206744143,00,0.00,N,5,-3, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index da3a886e01ba..a8f7df3efbb2 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 +20250401,44550,44900,45250,43650,76021,3365447800,00,0.00,N,2,350, 20250331,44200,44000,44350,42500,77132,3377665375,00,0.00,N,5,-250, 20250328,44450,45700,46100,44150,76278,3428701475,00,0.00,N,5,-1350, 20250327,45800,47300,47500,45700,72327,3351844075,00,0.00,N,5,-1900, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index fc308aa71ffa..2f5b1ff1c904 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 +20250401,5480,5110,5570,5110,13378,72116640,00,0.00,N,2,260, 20250331,5220,5280,5280,5050,26694,137379500,00,0.00,N,5,-80, 20250328,5300,5380,5380,5210,13564,71594520,00,0.00,N,5,-80, 20250327,5380,5400,5480,5260,11204,59810750,00,0.00,N,2,10, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 8dfc96102fa0..b8e18bc23dce 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 +20250401,3270,3200,3270,3120,179031,574660230,00,0.00,N,2,90, 20250331,3180,3100,3200,3030,110137,344348178,00,0.00,N,2,45, 20250328,3135,3105,3155,3075,75664,235825755,00,0.00,N,2,5, 20250327,3130,3185,3210,3125,75159,237931954,00,0.00,N,5,-55, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index 4776614649a1..4c751c4eeb3f 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 +20250401,7330,7150,7400,7130,404253,2952658545,00,0.00,N,2,240, 20250331,7090,7200,7320,7040,513691,3671736175,00,0.00,N,5,-330, 20250328,7420,7300,7530,7210,1315066,9701214850,00,0.00,N,2,80, 20250327,7340,7100,7690,7080,2620148,19543829985,00,0.00,N,2,180, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index e23adb2d6545..28c24991277e 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 +20250401,3010,2945,3015,2945,170528,509231800,00,0.00,N,2,65, 20250331,2945,2970,2990,2930,144490,426575262,00,0.00,N,5,-60, 20250328,3005,3125,3150,2980,455646,1385084797,00,0.00,N,5,-140, 20250327,3145,3110,3200,3095,177429,554980791,00,0.00,N,5,-5, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index 16eea5de2bcf..cc0e3fc198ef 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, -20250328,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250327,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250326,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250401,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250331,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250328,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250327,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250326,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250325,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250324,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250321,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index 4e0f41b61122..e01faefe8b5d 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 +20250401,17190,16800,17300,16800,3429,58801040,00,0.00,N,2,230, 20250331,16960,17350,17350,16000,10652,181465740,00,0.00,N,5,-430, 20250328,17390,17500,17630,17300,9942,172624240,00,0.00,N,5,-120, 20250327,17510,17590,17700,17350,4772,83766480,00,0.00,N,5,-190, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index edb8f6cd7b2a..a6d5a9fc72fc 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 +20250401,15700,15600,15740,15470,872,13606130,00,0.00,N,2,120, 20250331,15580,15760,15760,15320,1588,24671480,00,0.00,N,5,-20, 20250328,15600,15790,15800,15600,1308,20445730,00,0.00,N,5,-200, 20250327,15800,15940,15960,15580,1094,17212120,00,0.00,N,5,-110, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index 10363bc2c960..2be09fd1737f 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 +20250401,12760,12590,13030,12380,113630,1446604735,00,0.00,N,2,510, 20250331,12250,12900,12900,12210,211971,2619853430,00,0.00,N,5,-650, 20250328,12900,13180,13500,12730,176812,2283202435,00,0.00,N,5,-280, 20250327,13180,13360,13480,13010,140697,1860438470,00,0.00,N,5,-180, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 42dede60b6fb..d67675ead1fe 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 +20250401,23800,23100,24000,23100,14870,352830075,00,0.00,N,2,700, 20250331,23100,23750,23750,22750,16938,391641250,00,0.00,N,5,-700, 20250328,23800,23900,23950,23400,10985,260139000,00,0.00,N,5,-150, 20250327,23950,24900,24900,23600,16059,385987825,00,0.00,N,5,-50, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index 9d6a762b4bc2..ae48a8b035a4 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 +20250401,2080,2040,2080,2012,33021,67728869,00,0.00,N,2,60, 20250331,2020,2065,2065,1992,41312,82800031,00,0.00,N,5,-50, 20250328,2070,2040,2070,1999,33874,68288488,00,0.00,N,2,40, 20250327,2030,2030,2080,2010,33304,67744460,00,0.00,N,2,5, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index e2bdb5cdf480..ac034bfb84b1 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 +20250401,4780,4570,4795,4550,28886,135066450,00,0.00,N,2,210, 20250331,4570,4660,4660,4495,14192,64557380,00,0.00,N,5,-45, 20250328,4615,4670,4700,4550,10181,46892265,00,0.00,N,5,-55, 20250327,4670,4705,4715,4600,10735,50113740,00,0.00,N,2,20, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index aa0a3e86a7d5..de74a0048312 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 +20250401,3005,2990,3005,2985,21381,64007256,00,0.00,N,2,15, 20250331,2990,3000,3000,2955,46450,138082832,00,0.00,N,5,-10, 20250328,3000,3005,3005,2975,14608,43708670,00,0.00,N,5,-5, 20250327,3005,3010,3020,2980,45853,137148385,00,0.00,N,2,5, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index 77ecca0c2749..56400229ed9e 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 +20250401,3245,3090,3245,3090,36670,117330179,00,0.00,N,2,115, 20250331,3130,3220,3270,3130,58559,186317681,00,0.00,N,5,-160, 20250328,3290,3320,3335,3250,54407,178000906,00,0.00,N,5,-10, 20250327,3300,3320,3390,3275,48043,159823485,00,0.00,N,5,-45, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 432470a4c19e..639a845bd28c 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 +20250401,3425,3400,3490,3335,23988,81659775,00,0.00,N,2,90, 20250331,3335,3360,3395,3305,46029,153550090,00,0.00,N,5,-100, 20250328,3435,3465,3480,3400,46910,160995940,00,0.00,N,5,-55, 20250327,3490,3515,3560,3470,37609,131527684,00,0.00,N,5,-35, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index aa9d00c4d897..b4aa1fa10834 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 +20250401,2365,2340,2370,2320,21574,50652905,00,0.00,N,2,45, 20250331,2320,2390,2390,2320,40246,93927863,00,0.00,N,5,-65, 20250328,2385,2400,2400,2350,36364,85880915,00,0.00,N,5,-5, 20250327,2390,2380,2405,2380,16160,38663350,00,0.00,N,3,0, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index f5705afa2176..71276a949e4e 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 +20250401,4570,4565,4610,4475,79257,360656616,00,0.00,N,2,125, 20250331,4445,4595,4595,4445,121991,546470690,00,0.00,N,5,-155, 20250328,4600,4715,4735,4590,207635,959823488,00,0.00,N,5,-140, 20250327,4740,4730,4825,4720,59647,283905466,00,0.00,N,5,-30, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index 0066c33d2d28..965bce552891 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 +20250401,31000,32000,32000,30800,169090,5336371125,00,0.00,N,5,-200, 20250331,31200,29500,31750,28800,275496,8587966475,00,0.00,N,2,1500, 20250328,29700,29650,30000,28800,102496,3021252950,05,0.00,N,2,50, 20250327,29650,30200,31050,29400,114855,3463702600,00,0.00,N,5,-950, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index 767ebca594f6..9918d0aafe50 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 +20250401,2135,2080,2140,2075,155662,328237701,00,0.00,N,2,100, 20250331,2035,2025,2135,2025,103826,215324545,00,0.00,N,5,-40, 20250328,2075,2075,2085,2015,103114,211581945,00,0.00,N,3,0, 20250327,2075,2140,2140,2040,98196,203847555,00,0.00,N,5,-50, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index 9ea9bbaf36ca..434bbdcf987c 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 +20250401,7300,7270,7400,7070,7284,52790700,00,0.00,N,2,50, 20250331,7250,7310,7400,7040,7162,51370880,00,0.00,N,5,-60, 20250328,7310,7400,7400,7050,9031,65520530,00,0.00,N,2,40, 20250327,7270,7260,7380,7240,9617,69917860,00,0.00,N,2,20, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index 624b4e5a0301..5cb531313490 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 +20250401,18100,18130,18310,17750,80169,1444527865,00,0.00,N,2,260, 20250331,17840,18250,18270,17800,61530,1105222045,00,0.00,N,5,-840, 20250328,18680,19300,19300,18500,88341,1646513040,00,0.00,N,5,-520, 20250327,19200,19500,19650,19050,79940,1538788510,00,0.00,N,5,-580, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index ffd8da965711..466844e8a7b5 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 +20250401,5020,5010,5110,4950,71533,357998844,00,0.00,N,2,45, 20250331,4975,4875,5040,4825,65037,321200155,00,0.00,N,5,-45, 20250328,5020,5210,5210,5020,82058,414121000,00,0.00,N,5,-140, 20250327,5160,5200,5220,5130,47959,247619235,00,0.00,N,5,-90, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 6b0f01652af0..42077866aae8 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 +20250401,4555,4530,4650,4500,155383,711054905,00,0.00,N,2,35, 20250331,4520,4630,4630,4500,99896,454128951,00,0.00,N,5,-170, 20250328,4690,4730,4735,4535,203015,935641220,00,0.00,N,5,-10, 20250327,4700,4440,4850,4410,715937,3370093325,00,0.00,N,2,260, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index 295a5d8a3bcf..021bacf1f2ac 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 +20250401,3010,2910,3040,2910,31253,92480280,00,0.00,N,2,75, 20250331,2935,3030,3040,2915,41801,124259139,00,0.00,N,5,-95, 20250328,3030,3055,3105,3015,37982,115150605,00,0.00,N,5,-35, 20250327,3065,3075,3115,3055,18934,58139965,00,0.00,N,5,-15, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index 552bd0b481d2..a40646480e93 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 +20250401,25200,26050,26550,24700,163458,4144573650,00,0.00,N,5,-700, 20250331,25900,26700,27050,25500,220262,5741756650,00,0.00,N,5,-1150, 20250328,27050,26850,28200,26200,206718,5644796000,00,0.00,N,2,400, 20250327,26650,27150,27500,26650,73920,1994857125,00,0.00,N,5,-900, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 92c5592a3c14..f385ffd2e2da 100644 --- a/101390/day/candle-day-250.csv +++ b/101390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,919,903,1049,886,1527149,1468933177,00,0.00,N,2,16, 20250331,903,846,1069,801,3254889,3135211729,00,0.00,N,2,80, 20250328,823,880,918,820,919281,794799909,00,0.00,N,5,-80, 20250327,903,867,1069,821,2165404,2053885219,00,0.00,N,2,36, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index aaeb7a48defe..4338f1d7b520 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 +20250401,405,393,415,393,128521,52506242,00,0.00,N,2,9, 20250331,396,407,414,385,92349,37143605,00,0.00,N,5,-15, 20250328,411,396,416,387,208206,84957678,00,0.00,N,2,13, 20250327,398,384,400,373,129438,50713307,00,0.00,N,2,13, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index d9f8839dc604..4543f3717037 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 +20250401,33000,31500,33500,31000,175256,5697424625,00,0.00,N,2,1650, 20250331,31350,32200,32400,31100,193308,6114581150,00,0.00,N,5,-1550, 20250328,32900,33500,33750,31800,198108,6429460050,00,0.00,N,5,-900, 20250327,33800,33350,34750,33300,109792,3715294925,00,0.00,N,5,-600, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 05eca6993fdb..2203f6d8d5de 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 +20250401,6600,6620,6680,6550,53735,355729445,00,0.00,N,2,80, 20250331,6520,6740,6740,6500,89288,589363135,00,0.00,N,5,-130, 20250328,6650,6500,6650,6410,93569,614503505,00,0.00,N,2,150, 20250327,6500,6350,6680,6290,111406,727997080,00,0.00,N,2,150, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index 5cfcb73b59e9..f875eb9abb9c 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 +20250401,1607,1580,1624,1580,238159,381062731,00,0.00,N,2,27, 20250331,1580,1585,1590,1522,396753,612225756,00,0.00,N,5,-19, 20250328,1599,1641,1650,1543,654641,1039749120,00,0.00,N,5,-51, 20250327,1650,1685,1689,1637,404401,669184149,00,0.00,N,5,-32, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index d65f50786605..270f63ef5327 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 +20250401,2800,2550,2850,2550,95835,262362741,00,0.00,N,2,260, 20250331,2540,2460,2585,2440,39004,97286060,00,0.00,N,5,-5, 20250328,2545,2700,2700,2530,31127,80259860,00,0.00,N,5,-70, 20250327,2615,2700,2750,2580,48074,126407470,00,0.00,N,5,-85, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index ed71a8d5bd4a..8b63c8ee059b 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 +20250401,7250,7260,7460,7180,60496,444748950,00,0.00,N,5,-10, 20250331,7260,7420,7710,7260,71999,529684890,00,0.00,N,5,-440, 20250328,7700,7740,7820,7700,28826,222425080,00,0.00,N,5,-60, 20250327,7760,7750,7860,7740,33562,261076615,00,0.00,N,5,-40, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index f21147204e21..f5184ab50b00 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 +20250401,34000,34000,34300,32450,12136,407056125,00,0.00,N,2,1750, 20250331,32250,32600,33000,31300,12899,416399950,00,0.00,N,5,-350, 20250328,32600,33600,33650,32400,13296,435269050,00,0.00,N,5,-1050, 20250327,33650,34150,35650,33650,13721,476182600,00,0.00,N,5,-750, diff --git a/101970/day/candle-day-250.csv b/101970/day/candle-day-250.csv new file mode 100644 index 000000000000..4bde6a06f1dd --- /dev/null +++ b/101970/day/candle-day-250.csv @@ -0,0 +1,4 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,17640,19390,19440,17500,284176,5119001490,00,0.00,N,5,-1620, +20250331,19260,20150,20200,18880,306009,5949906425,00,0.00,N,5,-1340, +20250328,20600,23000,23400,20050,1899726,40319873875,00,0.00,N,2,1960, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index 853bfee01d97..2db95a6b151a 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 +20250401,10280,10200,10430,10020,182565,1870424250,00,0.00,N,2,280, 20250331,10000,10200,10500,10000,181299,1839275745,00,0.00,N,5,-530, 20250328,10530,11140,11230,10490,300253,3213594375,00,0.00,N,5,-700, 20250327,11230,11600,11750,11200,312648,3565491685,00,0.00,N,5,-600, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 5880945317ec..624f2afa7785 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 +20250401,3695,3645,3720,3645,16399,60410105,00,0.00,N,2,60, 20250331,3635,3700,3705,3620,53515,195372699,00,0.00,N,5,-75, 20250328,3710,3770,3775,3700,48537,181181792,00,0.00,N,5,-60, 20250327,3770,3770,3785,3725,18796,70746790,00,0.00,N,3,0, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 0a5777b4b6c1..bea17cb1418d 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, -20250328,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250327,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250326,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, +20250401,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250331,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, +20250328,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250327,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250326,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250325,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250324,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250321,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index a67ff0faacc6..b3682e9c93e1 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 +20250401,3150,2995,3200,2995,57974,182081505,00,0.00,N,2,155, 20250331,2995,2970,3110,2970,108974,327650257,00,0.00,N,5,-120, 20250328,3115,3205,3215,3115,49025,155083380,00,0.00,N,5,-110, 20250327,3225,3200,3290,3200,27993,90339410,00,0.00,N,5,-30, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index 3d71442ebd70..fc221ce7efdd 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 +20250401,11220,11150,11390,11150,19484,219708900,00,0.00,N,2,10, 20250331,11210,11500,11570,11020,49021,549223220,00,0.00,N,5,-380, 20250328,11590,11740,11740,11290,48840,561022230,00,0.00,N,5,-170, 20250327,11760,11820,11850,11690,19572,230358750,00,0.00,N,5,-80, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index 0c48ff8b7d80..37c01fa0bfc2 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 +20250401,25350,25300,25700,24900,87341,2207684775,00,0.00,N,2,200, 20250331,25150,25200,25600,24500,90084,2264961275,00,0.00,N,5,-550, 20250328,25700,26750,26900,25400,135864,3494785725,00,0.00,N,5,-750, 20250327,26450,26400,27200,26200,142824,3821431200,00,0.00,N,5,-400, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 2011a5331c29..ce400be4555a 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 +20250401,27750,29000,29000,27600,45188,1261615125,00,0.00,N,5,-100, 20250331,27850,29100,29100,27050,59952,1663171600,00,0.00,N,5,-1250, 20250328,29100,29800,29800,28600,14824,428960700,00,0.00,N,5,-200, 20250327,29300,31850,31850,29200,26713,794626625,00,0.00,N,5,-900, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 8cc994797526..eafc16890fea 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 +20250401,2440,2315,2530,2315,1700,4067515,00,0.00,N,5,-10, 20250331,2450,2495,2495,2350,1896,4561130,00,0.00,N,5,-20, 20250328,2470,2780,2780,2380,1754,4274695,00,0.00,N,2,20, 20250327,2450,2825,2825,2255,2936,7001385,00,0.00,N,5,-20, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 1904e6c61954..500b78082241 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 +20250401,62300,62300,62900,60900,221265,13736396150,00,0.00,N,2,300, 20250331,62000,60500,62600,59900,204867,12633094750,00,0.00,N,2,400, 20250328,61600,65400,65400,60900,327888,20339529300,00,0.00,N,5,-3900, 20250327,65500,67300,68100,65500,213611,14170814300,00,0.00,N,5,-2400, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index 3cd0fea8aa7f..38c0c3fdc5fd 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 +20250401,3225,3170,3330,3150,32254,104845170,00,0.00,N,2,75, 20250331,3150,3185,3280,3120,19805,63448522,00,0.00,N,5,-70, 20250328,3220,3170,3230,3020,21485,66650720,00,0.00,N,2,20, 20250327,3200,3170,3210,3120,12340,38947520,00,0.00,N,2,45, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index 02413092236d..9dc884fddebb 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 +20250401,25400,25300,25550,24950,210321,5325377425,00,0.00,N,2,500, 20250331,24900,24400,25600,24350,258611,6463381025,00,0.00,N,5,-400, 20250328,25300,25800,25900,24950,482716,12173236925,00,0.00,N,5,-500, 20250327,25800,27300,27600,25600,897533,23612794200,00,0.00,N,5,-2150, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index d14eefe28060..ad48672907f6 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 +20250401,1199,1199,1199,1199,1,1199,00,0.00,N,5,-1, 20250331,1200,1100,1200,1100,11,12200,00,0.00,N,3,0, 20250328,1200,1200,1200,950,432,433000,00,0.00,N,2,89, 20250327,1111,1111,1111,1105,64,70812,00,0.00,N,5,-189, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index 7e357a30e1d5..5221a3e419c5 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 +20250401,3210,3005,3460,3005,2027575,6679580331,00,0.00,N,2,240, 20250331,2970,3120,3120,2950,239635,716057080,00,0.00,N,5,-155, 20250328,3125,3105,3180,3035,189473,589267367,00,0.00,N,3,0, 20250327,3125,3185,3265,3125,361432,1157515323,00,0.00,N,5,-55, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index f0f901d58edd..9690d782d50d 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 +20250401,797,779,816,777,9766,7733394,00,0.00,N,2,18, 20250331,779,807,815,779,49267,38757058,00,0.00,N,5,-21, 20250328,800,807,814,797,41392,33132709,00,0.00,N,5,-14, 20250327,814,827,827,810,23936,19426532,00,0.00,N,3,0, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index ccbb6d8ce6bc..25e6847ea9be 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 +20250401,2950,2805,2955,2805,28760,84086279,00,0.00,N,2,110, 20250331,2840,2850,2900,2760,55555,157981666,00,0.00,N,5,-45, 20250328,2885,3000,3030,2885,71400,208286797,00,0.00,N,5,-100, 20250327,2985,3000,3125,2985,55245,166978525,00,0.00,N,5,-70, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index afa0df9be846..e7f5929d3b59 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 +20250401,15170,14880,15310,14880,25070,379923230,00,0.00,N,2,300, 20250331,14870,14840,14950,14310,30959,454492360,00,0.00,N,5,-80, 20250328,14950,15290,15290,14760,38008,567781465,00,0.00,N,5,-350, 20250327,15300,15420,15420,15150,28402,433220730,00,0.00,N,5,-180, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 1e7792f6862a..03431521fcbd 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 +20250401,1414,1387,1433,1386,90301,127662997,00,0.00,N,2,24, 20250331,1390,1441,1441,1390,204349,286509053,00,0.00,N,5,-51, 20250328,1441,1489,1492,1441,190251,279259019,00,0.00,N,5,-47, 20250327,1488,1477,1499,1460,125886,185966227,00,0.00,N,5,-1, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index bb1f7d79aa50..ee54f303727a 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 +20250401,6210,6150,6230,6120,5085,31391140,00,0.00,N,5,-20, 20250331,6230,6190,6250,6020,13839,84512540,00,0.00,N,3,0, 20250328,6230,6180,6260,6070,8275,50739580,00,0.00,N,2,50, 20250327,6180,6140,6200,6110,6707,41295960,00,0.00,N,5,-20, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index acaf434209ff..c5cb47ddbf0b 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 +20250401,4700,4650,4755,4605,15149,71170740,00,0.00,N,2,95, 20250331,4605,4720,4770,4590,23000,106207625,00,0.00,N,5,-115, 20250328,4720,4800,4875,4700,23090,109428590,00,0.00,N,5,-80, 20250327,4800,4885,4885,4790,20554,99279635,00,0.00,N,5,-30, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index b4cc614d1538..1850ba252897 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 +20250401,8060,7880,8060,7880,18966,150968750,00,0.00,N,2,190, 20250331,7870,7990,8000,7720,20309,160235525,00,0.00,N,5,-120, 20250328,7990,8090,8130,7960,44311,354452550,00,0.00,N,5,-110, 20250327,8100,8050,8160,7970,8921,72096495,00,0.00,N,2,90, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 5b488819e94b..a27c26d61d22 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 +20250401,19900,19670,20050,19360,35091,694270535,00,0.00,N,2,600, 20250331,19300,19590,19730,19250,58644,1138647445,00,0.00,N,5,-620, 20250328,19920,20350,20450,19800,52260,1040846955,00,0.00,N,5,-430, 20250327,20350,20250,20600,20150,68059,1386719450,00,0.00,N,5,-400, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 5ee55a96bc83..79c82fa42ddd 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 +20250401,3750,3620,3800,3585,48605,181004985,00,0.00,N,2,95, 20250331,3655,3695,3725,3470,50935,182545825,00,0.00,N,5,-35, 20250328,3690,3715,3720,3560,46162,168770390,00,0.00,N,5,-20, 20250327,3710,3680,3745,3610,63563,233795685,00,0.00,N,2,10, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index fcccc4ec877d..d03cf2237140 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 +20250401,4325,4150,4370,4050,690851,2940959941,00,0.00,N,2,225, 20250331,4100,4250,4350,3980,1412226,5832078148,00,0.00,N,5,-360, 20250328,4460,4620,4620,4220,1611853,7019817898,00,0.00,N,5,-150, 20250327,4610,4690,4750,4545,659436,3047510459,00,0.00,N,5,-65, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index 357a4c99b5cf..3ccfb60f5ecc 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 +20250401,79600,80100,81200,79000,727852,58008846200,00,0.00,N,2,600, 20250331,79000,78200,79800,77800,1578278,124547324000,00,0.00,N,2,300, 20250328,78700,80700,80700,78500,1041894,82289196384,00,0.00,N,5,-1500, 20250327,80200,81500,82000,79900,1149285,92631235950,00,0.00,N,5,-1600, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index a77ac026a03c..01218af6cd65 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 +20250401,11030,11110,11190,10960,90071,997675550,00,0.00,N,5,-100, 20250331,11130,11490,11490,11000,102737,1141552500,00,0.00,N,5,-380, 20250328,11510,11800,11800,11490,107147,1240918125,02,0.00,N,5,-490, 20250327,12000,11920,12030,11860,89610,1072304000,00,0.00,N,2,30, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 898a671f831d..ebc6a5dce4b5 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 +20250401,7460,7420,7610,7350,56323,420557820,00,0.00,N,2,110, 20250331,7350,7600,7600,7350,72122,535965795,00,0.00,N,5,-340, 20250328,7690,7740,7810,7480,63050,480693585,00,0.00,N,5,-60, 20250327,7750,7920,7980,7750,79823,624535390,00,0.00,N,5,-200, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 93289c7da830..0234b3c77e64 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 +20250401,6380,6080,6400,6070,190031,1190992055,00,0.00,N,2,310, 20250331,6070,6380,6380,6000,259164,1582677885,00,0.00,N,5,-390, 20250328,6460,6660,6660,6410,207631,1348069445,00,0.00,N,5,-150, 20250327,6610,6450,6740,6360,239123,1582397895,00,0.00,N,2,110, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index b9c3164e6736..38a0aad39e01 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 +20250401,7000,6960,7040,6880,29622,206407070,00,0.00,N,2,100, 20250331,6900,7040,7040,6860,58808,407145965,00,0.00,N,5,-210, 20250328,7110,7250,7260,7090,88764,633791520,00,0.00,N,5,-140, 20250327,7250,7410,7450,7250,90470,662608060,00,0.00,N,5,-210, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index e4bc2af8b8c7..b141ea1c4753 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 +20250401,1798,1741,1824,1738,58084,103530922,00,0.00,N,2,60, 20250331,1738,1772,1992,1707,596863,1087539914,00,0.00,N,2,9, 20250328,1729,1749,1749,1683,76905,131357918,00,0.00,N,5,-22, 20250327,1751,1605,1786,1550,160102,274526543,00,0.00,N,2,131, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index 177bbbcf9fd3..79e9b6478b65 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 +20250401,14110,13850,14180,13850,9442,132776440,00,0.00,N,3,0, 20250331,14110,14170,14270,13800,19491,273277800,00,0.00,N,5,-40, 20250328,14150,14360,14380,13930,53812,754022495,00,0.00,N,5,-200, 20250327,14350,14530,14660,14110,84534,1212975110,00,0.00,N,5,-330, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index 6968d8fa2df4..d43722c9aa3c 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 +20250401,1188,1128,1203,1124,319513,373949803,00,0.00,N,2,60, 20250331,1128,1084,1168,1073,299050,335080457,00,0.00,N,2,24, 20250328,1104,1100,1122,1067,163988,180126483,00,0.00,N,2,6, 20250327,1098,1154,1154,1045,350143,383815351,00,0.00,N,5,-56, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 0b834f99056d..47089d143e4c 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,411,411,411,411,0,0,00,0.00,Y,3,0, -20250328,411,411,411,411,0,0,00,0.00,Y,0,0, -20250327,411,411,411,411,0,0,00,0.00,Y,0,0, -20250326,411,411,411,411,0,0,00,0.00,Y,0,0, +20250401,411,411,411,411,0,0,00,0.00,Y,3,0, +20250331,411,411,411,411,0,0,00,0.00,Y,0,0, +20250328,411,411,411,411,0,0,00,0.00,N,0,0, +20250327,411,411,411,411,0,0,00,0.00,N,0,0, +20250326,411,411,411,411,0,0,00,0.00,N,0,0, 20250325,411,411,411,411,0,0,00,0.00,N,0,0, 20250324,411,411,411,411,0,0,00,0.00,N,0,0, 20250321,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index 7c90bc53c421..4ff0cda40632 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 +20250401,72900,72800,72900,72800,424,30867400,00,0.00,N,3,0, 20250331,72900,72800,72900,72800,390,28405900,00,0.00,N,3,0, 20250328,72900,72800,72900,72500,408,29696300,00,0.00,N,3,0, 20250327,72900,72900,72900,72400,255,18557000,00,0.00,N,3,0, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index f60d0b9b6207..bd2e5450a515 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 +20250401,14850,14840,15130,14580,15985,236898430,00,0.00,N,2,10, 20250331,14840,15060,15900,14500,14820,223742515,00,0.00,N,5,-1060, 20250328,15900,16130,16290,15750,4951,78555790,00,0.00,N,5,-200, 20250327,16100,16700,16700,15990,8264,133200260,00,0.00,N,5,-90, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 2d9052edc132..4d0157dd8fc4 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 +20250401,21050,20750,21250,20250,45670,952134875,00,0.00,N,2,700, 20250331,20350,21050,21350,20000,82734,1704323400,00,0.00,N,5,-1550, 20250328,21900,22550,22550,21500,61895,1352314225,00,0.00,N,5,-750, 20250327,22650,23050,23150,22250,60372,1362135650,00,0.00,N,5,-800, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 8991e49f9699..2551c2105ca4 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 +20250401,4250,4260,4345,4205,56956,241365069,00,0.00,N,2,25, 20250331,4225,4430,4430,4170,135783,578572860,00,0.00,N,5,-245, 20250328,4470,4630,4795,4465,478844,2228375974,00,0.00,N,5,-155, 20250327,4625,4450,4625,4380,112191,505408527,00,0.00,N,2,165, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index 09b9093f42f8..cacdcc793efb 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 +20250401,54000,53400,54800,53400,36485,1969477600,00,0.00,N,2,300, 20250331,53700,55500,55600,53700,29564,1604770300,00,0.00,N,5,-2300, 20250328,56000,56500,56500,55200,18830,1050685750,00,0.00,N,5,-100, 20250327,56100,56900,56900,55800,34748,1950565350,00,0.00,N,5,-900, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index cca71e70075b..fd6367d03b43 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 +20250401,16090,16090,16180,15860,30586,490854340,00,0.00,N,2,270, 20250331,15820,15700,16180,15400,31796,500094075,00,0.00,N,5,-60, 20250328,15880,16100,16240,15800,41363,661116225,00,0.00,N,5,-160, 20250327,16040,16600,16720,16040,56574,917374850,00,0.00,N,5,-540, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 9d2b1d503f76..921d6afe6ac6 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 +20250401,32400,32900,32900,32150,166326,5396280200,00,0.00,N,2,800, 20250331,31600,30200,32400,29700,306021,9619036525,00,0.00,N,2,600, 20250328,31000,31750,32050,30750,231325,7255567700,00,0.00,N,5,-800, 20250327,31800,32100,32950,31450,333428,10659779950,00,0.00,N,5,-1150, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index e64672b90410..2726cc023aea 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 +20250401,28950,29150,29300,28900,17516,508768850,00,0.00,N,5,-400, 20250331,29350,29400,29550,28650,25077,723441675,00,0.00,N,5,-50, 20250328,29400,29850,29850,29400,26915,795384050,00,0.00,N,5,-400, 20250327,29800,30000,30100,29750,13638,408022525,00,0.00,N,5,-200, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index 76b9d45d7b1d..4ef9dead1760 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 +20250401,11750,11600,12040,11570,168202,1982487680,00,0.00,N,2,140, 20250331,11610,11800,11900,11540,185568,2160464900,00,0.00,N,5,-420, 20250328,12030,12410,12620,12000,139577,1702066760,00,0.00,N,5,-510, 20250327,12540,12790,12930,12510,151219,1927272850,00,0.00,N,5,-120, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index 6f5e174d7dbe..21e74cdfd1a2 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 +20250401,1047,1047,1196,1009,5809542,6316491731,00,0.00,N,5,-6, 20250331,1053,1276,1327,1037,6863316,7693749774,00,0.00,N,5,-227, 20250328,1280,1383,1479,1280,5342432,7200573470,00,0.00,N,5,-143, 20250327,1423,1515,1660,1423,16832495,25662739217,00,0.00,N,5,-20, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index abec30fa687e..5fe3b94152f2 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 +20250401,8670,8220,8680,8010,49492,420112950,00,0.00,N,2,770, 20250331,7900,8110,8190,7850,31457,250529010,00,0.00,N,5,-340, 20250328,8240,8490,8490,8210,13933,115181680,00,0.00,N,5,-200, 20250327,8440,8500,8530,8310,11242,94430485,00,0.00,N,5,-30, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index d10114d6e374..4fa58bcbb939 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 +20250401,3920,4030,4105,3810,2970777,11816737129,00,0.00,N,5,-20, 20250331,3940,4675,4725,3940,8100878,35720003953,00,0.00,N,5,-530, 20250328,4470,4790,5120,4450,51218354,246691304998,00,0.00,N,5,-315, 20250327,4785,3860,4950,3860,46583881,209053977821,00,0.00,N,2,960, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index ccd4751e981c..1a5686d31c98 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 +20250401,6600,6160,6610,6160,27107,173889830,00,0.00,N,2,240, 20250331,6360,6590,6590,6200,30187,189985600,00,0.00,N,5,-230, 20250328,6590,6710,6710,6530,7144,47201350,00,0.00,N,5,-120, 20250327,6710,6890,6930,6700,12072,81570830,00,0.00,N,5,-180, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index 586db945bb78..6b5ba52b111a 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 +20250401,4065,4030,4230,4020,7455,30561592,00,0.00,N,5,-10, 20250331,4075,4125,4125,3955,5854,23653560,00,0.00,N,5,-25, 20250328,4100,4285,4285,4100,19655,82263765,00,0.00,N,5,-235, 20250327,4335,4555,4565,4305,17565,76136380,00,0.00,N,5,-95, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index 03225d11c215..6dcccd0981e9 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 +20250401,2340,2305,2410,2305,37100,87347756,00,0.00,N,2,35, 20250331,2305,2360,2360,2200,56143,127861956,00,0.00,N,5,-55, 20250328,2360,2380,2385,2340,32398,76196332,00,0.00,N,5,-5, 20250327,2365,2395,2400,2340,53688,126882106,00,0.00,N,5,-20, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index 178ad8960d1e..4af8f9af7e43 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 +20250401,7980,7920,7990,7910,315,2502520,00,0.00,N,2,70, 20250331,7910,8090,8090,7900,2471,19581370,00,0.00,N,5,-170, 20250328,8080,8120,8120,8050,868,6997365,00,0.00,N,2,10, 20250327,8070,8090,8230,8070,4090,33143430,00,0.00,N,5,-30, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 53669a800f13..00731ca0de94 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 +20250401,460,461,482,454,455885,209357011,00,0.00,N,5,-1, 20250331,461,483,483,452,399949,184726235,00,0.00,N,5,-23, 20250328,484,481,489,462,410260,194194448,00,0.00,N,3,0, 20250327,484,472,484,469,263439,125611281,00,0.00,N,5,-1, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index e5403505c13c..0d8bae2de128 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 +20250401,2380,2365,2440,2325,73208,174134487,00,0.00,N,2,15, 20250331,2365,2455,2455,2330,29197,69075550,00,0.00,N,5,-90, 20250328,2455,2440,2465,2300,23833,56315535,00,0.00,N,2,35, 20250327,2420,2415,2470,2415,11542,28092725,00,0.00,N,2,15, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index 61ed078444a2..3b41ad73a984 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 +20250401,4470,4455,4535,4450,11865,53102494,00,0.00,N,5,-130, 20250331,4600,4505,4620,4445,16318,73348959,00,0.00,N,5,-20, 20250328,4620,4565,4625,4520,3985,18128792,00,0.00,N,2,60, 20250327,4560,4545,4615,4540,4133,18865565,00,0.00,N,5,-10, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 7e741227d6ab..1dec2110ad69 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 +20250401,15390,15000,15490,14510,68455,1036510595,00,0.00,N,2,740, 20250331,14650,15310,15380,14650,59571,885928900,00,0.00,N,5,-1040, 20250328,15690,16050,16240,15500,94967,1497471740,00,0.00,N,5,-740, 20250327,16430,16230,16580,15430,194230,3113208880,00,0.00,N,2,30, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index 509020826db2..1e0736eef207 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 +20250401,8040,8040,8110,7980,9235,74093945,00,0.00,N,2,40, 20250331,8000,7760,8150,7730,96752,773459650,00,0.00,N,2,50, 20250328,7950,7960,8060,7840,12036,95452420,00,0.00,N,5,-50, 20250327,8000,8040,8120,7970,23861,191303660,00,0.00,N,5,-110, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index 896dc9e97d78..889fe2ab3e8e 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 +20250401,14840,14660,14850,14660,2208,32482350,00,0.00,N,2,180, 20250331,14660,14880,15170,14560,7772,114423410,00,0.00,N,5,-370, 20250328,15030,15100,15130,14980,9255,139219240,00,0.00,N,5,-90, 20250327,15120,15180,15330,15100,7174,108806100,00,0.00,N,5,-210, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index 34e4a36bb7d7..caffeb9a7efa 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 +20250401,4980,4800,5000,4800,4737,23218875,00,0.00,N,2,130, 20250331,4850,4910,5110,4850,1686,8312965,00,0.00,N,5,-160, 20250328,5010,5030,5110,5000,738,3728590,00,0.00,N,5,-60, 20250327,5070,5000,5120,4995,3825,19323265,00,0.00,N,2,70, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index bf3b3d8116ad..e21a5ac44314 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 +20250401,48250,49100,49750,48250,62744,3062810802,00,0.00,N,5,-750, 20250331,49000,48050,49500,47800,58205,2852122550,00,0.00,N,5,-50, 20250328,49050,50300,50400,48400,25283,1233283100,00,0.00,N,5,-350, 20250327,49400,50100,50300,49350,39389,1960893950,00,0.00,N,5,-700, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 920c587abf1e..4612e7554387 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, -20250328,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250327,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250326,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250401,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250331,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250328,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250327,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250326,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250325,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250324,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250321,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index b72b10e44d23..1d5ee5317afd 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 +20250401,30300,29000,30500,29000,128406,3861156025,00,0.00,N,2,1400, 20250331,28900,29800,29900,28650,164117,4767211875,00,0.00,N,5,-1300, 20250328,30200,30750,30750,30050,98749,2988397650,00,0.00,N,5,-450, 20250327,30650,30450,30900,30250,66359,2034890000,00,0.00,N,5,-50, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index 7c6efea3f6a9..6efca5d21bb2 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 +20250401,1198,1198,1198,1198,2,2396,00,0.00,N,2,68, 20250331,1130,1159,1159,1007,3473,3862863,00,0.00,N,5,-29, 20250328,1159,1187,1277,1031,10286,11382750,00,0.00,N,5,-28, 20250327,1187,1300,1300,1110,2432,2724995,00,0.00,N,5,-86, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 743c10a853f9..45a7ee5b0f1f 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 +20250401,20400,19600,20650,19600,104797,2128143300,00,0.00,N,2,970, 20250331,19430,19060,19960,19060,110277,2152330025,00,0.00,N,5,-330, 20250328,19760,20550,20750,19750,117088,2342382175,00,0.00,N,5,-790, 20250327,20550,20600,21000,20250,91493,1883247800,00,0.00,N,5,-600, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index e333e932ca71..8b2d862bf135 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 +20250401,34800,33950,35050,33650,107364,3703745125,00,0.00,N,2,900, 20250331,33900,34500,35050,33750,181006,6165358500,00,0.00,N,5,-1400, 20250328,35300,36050,36150,35200,83859,2965630025,00,0.00,N,5,-500, 20250327,35800,36100,36450,35800,101434,3655260250,00,0.00,N,5,-350, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index ae17d189aee5..51ea6fc19185 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 +20250401,2195,1690,2195,1575,13249616,26806182926,00,0.00,N,1,505, 20250331,1690,1522,1796,1445,8254006,13803785228,00,0.00,N,2,105, 20250328,1585,1803,1850,1544,3458667,5777534965,00,0.00,N,5,-267, 20250327,1852,2035,2120,1818,8881232,17632414517,00,0.00,N,2,113, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index e7aa48d9ce43..171c0ca97d41 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 +20250401,10850,10610,10950,10600,181830,1972794575,02,0.00,N,2,160, 20250331,10690,10810,10820,10580,87047,929726555,00,0.00,N,5,-150, 20250328,10840,10800,10860,10720,69883,754233915,00,0.00,N,5,-20, 20250327,10860,10850,10920,10770,72691,789887565,00,0.00,N,3,0, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index b8e58ed7735a..6509d0c15de9 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 +20250401,6620,6550,6760,6550,45476,302004125,00,0.00,N,2,70, 20250331,6550,6820,6840,6500,79144,525485270,00,0.00,N,5,-400, 20250328,6950,7000,7050,6750,130850,899182220,00,0.00,N,5,-170, 20250327,7120,7160,7230,7060,77275,551924300,00,0.00,N,5,-40, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index e5ca6a39c15e..ca49e667db6a 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 +20250401,1593,1595,1602,1572,25344,40214257,00,0.00,N,5,-3, 20250331,1596,1600,1608,1557,31808,50300855,00,0.00,N,5,-12, 20250328,1608,1614,1614,1579,38799,61717580,00,0.00,N,5,-6, 20250327,1614,1620,1623,1603,22854,36803343,00,0.00,N,5,-1, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index d1acfb29acd2..3ad436090550 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 +20250401,497,482,500,481,195595,95704494,00,0.00,N,2,9, 20250331,488,494,499,479,420628,203288718,00,0.00,N,5,-16, 20250328,504,503,509,495,69207,34499365,00,0.00,N,5,-4, 20250327,508,500,513,494,94051,47337023,00,0.00,N,2,1, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index a9d14914ded2..03ed838691b1 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 +20250401,7480,7500,7700,7290,138750,1038144735,00,0.00,N,2,100, 20250331,7380,7700,7700,7180,80748,600556430,00,0.00,N,5,-390, 20250328,7770,7990,8030,7540,203407,1554705885,00,0.00,N,5,-210, 20250327,7980,8230,8230,7950,120803,973258785,00,0.00,N,5,-360, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index 8379d3083a9a..87be9379dfb4 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 +20250401,18920,18700,19140,18170,192356,3603623495,00,0.00,N,2,230, 20250331,18690,19130,19280,18020,280353,5250553445,00,0.00,N,5,-570, 20250328,19260,20150,20200,18950,250575,4848577950,00,0.00,N,5,-1040, 20250327,20300,20550,20750,20050,70176,1426939225,00,0.00,N,5,-200, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index ad1f0ddc403d..1d72095a18fd 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 +20250401,2795,2795,2795,2795,1,2795,00,0.00,N,5,-5, 20250331,2800,2870,2870,2125,7,16295,00,0.00,N,2,300, 20250328,2500,2500,2500,2500,1,2500,00,0.00,N,2,290, 20250327,2210,2795,2795,2210,104,231195,00,0.00,N,4,-385, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 82c2aaeba9b7..e08c0602744a 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 +20250401,1054,1012,1054,999,45676,46934363,00,0.00,N,2,51, 20250331,1003,1002,1010,991,31873,31803563,00,0.00,N,5,-10, 20250328,1013,1011,1051,1005,56294,56834499,00,0.00,N,5,-29, 20250327,1042,1053,1063,1031,40814,42468933,00,0.00,N,5,-11, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index 7e4dcf4b318e..5e6cf582ea7b 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 +20250401,8290,8200,8700,8190,220254,1847848240,00,0.00,N,5,-50, 20250331,8340,8660,8660,8090,240572,1985430620,00,0.00,N,5,-350, 20250328,8690,8560,8700,8280,215741,1825041420,00,0.00,N,2,130, 20250327,8560,8890,9140,8300,305956,2648507380,00,0.00,N,5,-330, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 0188a88415d7..5e0671803cda 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 +20250401,30600,29400,32050,29400,7485,229220400,00,0.00,N,2,1150, 20250331,29450,30450,31650,28750,20950,616424450,00,0.00,N,5,-1600, 20250328,31050,31250,31300,29300,15067,454997600,00,0.00,N,5,-150, 20250327,31200,31300,32500,31000,11024,351688600,00,0.00,N,5,-50, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index 1e673e3da426..5d5117b0d177 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 +20250401,6490,6330,6590,6330,53536,346657025,00,0.00,N,2,130, 20250331,6360,6290,6480,6280,72516,460871095,00,0.00,N,5,-100, 20250328,6460,6680,6740,6450,128245,840652530,00,0.00,N,5,-250, 20250327,6710,6760,6880,6680,70670,475974950,00,0.00,N,5,-90, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index b09c71bcaf33..ce4a1ed4104f 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 +20250401,8850,8860,9110,8730,519255,4629058135,00,0.00,N,2,190, 20250331,8660,8870,9130,8540,821022,7226479855,00,0.00,N,5,-590, 20250328,9250,9710,9770,8740,1188554,11022623510,00,0.00,N,2,90, 20250327,9160,8560,9400,8550,1672437,15226949155,00,0.00,N,2,770, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index 5cde03880255..37bd33f15b15 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 +20250401,581,583,586,571,119348,69001934,00,0.00,N,5,-1, 20250331,582,595,595,564,61401,35360573,00,0.00,N,5,-15, 20250328,597,593,597,584,28231,16666622,00,0.00,N,2,4, 20250327,593,600,620,593,39610,23771500,00,0.00,N,5,-5, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index eee78b1c85a7..08a19293cdbc 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 +20250401,10560,10470,10790,10380,159089,1683012510,00,0.00,N,2,90, 20250331,10470,10740,10890,10420,175769,1864380555,00,0.00,N,5,-580, 20250328,11050,11210,11340,10960,170132,1889272955,00,0.00,N,5,-300, 20250327,11350,11860,11990,11290,246730,2861652150,00,0.00,N,5,-510, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index d577d9f31284..03493cac4916 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 +20250401,318,311,339,300,150273,47679295,00,0.00,N,2,8, 20250331,310,324,325,304,68959,22143884,00,0.00,N,5,-14, 20250328,324,322,325,319,52688,16987255,00,0.00,N,2,2, 20250327,322,321,329,318,67110,21575296,00,0.00,N,2,1, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index bcf33fd2732b..4f497ab248b6 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 +20250401,2375,2370,2420,2285,78667,184563135,00,0.00,N,2,5, 20250331,2370,2290,2420,2290,25628,60669170,00,0.00,N,5,-10, 20250328,2380,2405,2465,2340,31345,74159842,00,0.00,N,5,-25, 20250327,2405,2335,2525,2270,106255,252555935,00,0.00,N,2,130, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 77141fd1716f..d234de607f6d 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 +20250401,1700,1606,1715,1606,148158,246410233,00,0.00,N,2,95, 20250331,1605,1734,1799,1565,144469,239802504,00,0.00,N,5,-129, 20250328,1734,1788,1798,1655,205274,349351165,00,0.00,N,5,-36, 20250327,1770,1861,1861,1770,111623,201043332,00,0.00,N,5,-87, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 36a5bebb8a10..96f39fee3934 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 +20250401,893,894,894,892,41,36605,00,0.00,N,2,98, 20250331,795,700,798,700,112,88095,00,0.00,N,2,95, 20250328,700,920,920,700,87,61330,00,0.00,N,5,-100, 20250327,800,894,894,800,202,161779,00,0.00,N,5,-94, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 6eaee27f51eb..542e3f7a6b73 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 +20250401,7810,7710,7850,7700,35671,277842755,00,0.00,N,2,80, 20250331,7730,7700,7990,7690,88403,694379905,00,0.00,N,2,30, 20250328,7700,7760,7780,7680,33967,261799120,00,0.00,N,5,-90, 20250327,7790,7780,7840,7750,30737,239094480,00,0.00,N,5,-40, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index c7ee6d8cb1d8..9092a0acf943 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 +20250401,1079,1078,1115,1076,88282,96797875,00,0.00,N,2,1, 20250331,1078,1085,1088,1061,124507,133675469,00,0.00,N,5,-12, 20250328,1090,1106,1106,1085,79179,86297828,00,0.00,N,5,-16, 20250327,1106,1133,1143,1105,148211,165601442,00,0.00,N,5,-27, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index 4163aec5ac23..9706dfdcf368 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 +20250401,11740,12160,12630,11650,681416,8258860055,00,0.00,N,5,-140, 20250331,11880,12350,12760,11800,702925,8535956670,00,0.00,N,5,-690, 20250328,12570,13350,13410,12440,435549,5587737015,00,0.00,N,5,-660, 20250327,13230,13100,13440,12680,394079,5167093705,00,0.00,N,5,-70, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index 49e691247c73..c69b01120ef0 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 +20250401,316,302,319,302,640315,200377649,00,0.00,N,2,14, 20250331,302,301,311,295,562933,170194759,00,0.00,N,5,-1, 20250328,303,311,311,299,327018,98900214,00,0.00,N,3,0, 20250327,303,306,312,300,399156,121251811,00,0.00,N,5,-6, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 70027a6536f3..118e432d13ab 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 +20250401,8820,8630,8940,8630,51836,456472855,00,0.00,N,2,190, 20250331,8630,9000,9000,8570,134949,1177665525,00,0.00,N,5,-520, 20250328,9150,9320,9320,9070,72179,659137470,00,0.00,N,5,-260, 20250327,9410,9620,9660,9330,98913,935639115,00,0.00,N,5,-320, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index d2ccf9f67bd1..caa4227705ae 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 +20250401,2995,2795,3020,2795,250765,734126188,00,0.00,N,2,200, 20250331,2795,2915,2915,2795,291738,825550589,00,0.00,N,5,-120, 20250328,2915,3000,3005,2880,155129,454493780,00,0.00,N,5,-85, 20250327,3000,3020,3115,2980,274507,829801974,00,0.00,N,5,-80, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 72fa26104417..38f0ba414fa0 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, -20250328,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250327,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250326,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, +20250401,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250331,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, +20250328,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250327,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250326,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250325,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250324,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250321,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index 6299e24d2708..2585b83d9884 100644 --- a/119650/day/candle-day-250.csv +++ b/119650/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,459,459,459,459,0,0,00,0.00,Y,3,0, -20250328,459,459,459,459,0,0,00,0.00,Y,0,0, -20250327,459,459,459,459,0,0,00,0.00,Y,0,0, -20250326,459,459,459,459,0,0,00,0.00,Y,0,0, +20250401,459,459,459,459,0,0,00,0.00,Y,3,0, +20250331,459,459,459,459,0,0,00,0.00,Y,0,0, +20250328,459,459,459,459,0,0,00,0.00,N,0,0, +20250327,459,459,459,459,0,0,00,0.00,N,0,0, +20250326,459,459,459,459,0,0,00,0.00,N,0,0, 20250325,459,459,459,459,0,0,00,0.00,N,0,0, 20250324,459,459,459,459,0,0,00,0.00,N,0,0, 20250321,459,459,459,459,0,0,00,0.00,N,0,0, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index 988758aa61fa..bf1d1d77e6b4 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 +20250401,5700,5740,5900,5690,111948,647710700,00,0.00,N,5,-60, 20250331,5760,5940,5990,5740,305403,1805350280,00,0.00,N,5,-200, 20250328,5960,5840,5960,5710,85272,498842830,00,0.00,N,2,120, 20250327,5840,6000,6030,5800,157716,935984815,00,0.00,N,5,-160, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index bc1ad68e8a8b..0cf29245d012 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 +20250401,15120,14740,15270,14470,303106,4514184690,00,0.00,N,2,890, 20250331,14230,14770,14790,13920,295648,4236561385,00,0.00,N,5,-120, 20250328,14350,14230,14690,13860,448940,6468353180,00,0.00,N,2,100, 20250327,14250,15000,15450,14220,549783,8081511280,00,0.00,N,5,-990, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index 12937a229d54..0e5dcdecb0be 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 +20250401,95300,93900,95500,93900,1512,143320500,00,0.00,N,2,1400, 20250331,93900,95000,95800,91900,1927,181162650,00,0.00,N,5,-1600, 20250328,95500,96400,97000,95200,1304,125250100,00,0.00,N,5,-1000, 20250327,96500,97300,97300,96100,1302,125824100,00,0.00,N,5,-800, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index 872fe338b23f..71e05e551c60 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 +20250401,29950,29450,30200,29450,50805,1517880650,00,0.00,N,2,750, 20250331,29200,29950,29950,29200,80086,2359251325,00,0.00,N,5,-1200, 20250328,30400,31100,31150,30050,47714,1450760200,00,0.00,N,5,-350, 20250327,30750,30700,31100,30450,78951,2429380125,00,0.00,N,5,-100, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index 5cff15c12987..5f1654b7087b 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 +20250401,12750,12310,12850,12310,8500,106713470,00,0.00,N,2,250, 20250331,12500,12600,12600,12250,12656,156286435,00,0.00,N,5,-100, 20250328,12600,12530,12720,12520,5275,66292150,00,0.00,N,2,70, 20250327,12530,12570,12710,12520,2504,31445950,00,0.00,N,5,-30, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index ca37a5947e38..881fe77c0941 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 +20250401,796,796,796,796,2,1592,00,0.00,N,5,-1, 20250331,797,800,800,695,14,10143,00,0.00,N,5,-20, 20250328,817,817,817,817,1,817,00,0.00,N,2,31, 20250327,786,786,786,786,2,1572,00,0.00,N,1,102, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index dde164c77f9a..67e313d3911d 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 +20250401,4395,4200,4410,4190,183161,785267319,00,0.00,N,2,190, 20250331,4205,4200,4260,4175,208891,881267961,00,0.00,N,5,-165, 20250328,4370,4505,4510,4280,474808,2077250655,00,0.00,N,5,-95, 20250327,4465,4400,4480,4385,366862,1629154178,00,0.00,N,2,120, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index c67664bed8b8..3fb0820a2a8d 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 +20250401,57100,57400,59000,56600,68014,3918795400,00,0.00,N,5,-300, 20250331,57400,59600,60400,56500,113914,6608484450,00,0.00,N,5,-4100, 20250328,61500,64300,64500,61000,54975,3416130300,00,0.00,N,5,-2800, 20250327,64300,66000,66300,64100,33253,2160107750,00,0.00,N,5,-2100, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index 6cfc9cc47cf1..dae21f8c8e3e 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, -20250328,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250327,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250326,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250401,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250331,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250328,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250327,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250326,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250325,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250324,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250321,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index fd596d165c22..0bcb89f194aa 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 +20250401,1661,1318,1693,1301,3854662,6265903052,00,0.00,N,2,340, 20250331,1321,1306,1359,1256,366952,479112836,00,0.00,N,5,-9, 20250328,1330,1365,1480,1316,734158,1004462802,00,0.00,N,5,-92, 20250327,1422,1581,1777,1407,4288458,6974245449,00,0.00,N,5,-111, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index 1e3e52e9928d..540cfe4db0ad 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 +20250401,1585,1570,1586,1566,15437,24360888,00,0.00,N,5,-1, 20250331,1586,1591,1608,1580,24234,38553846,00,0.00,N,5,-8, 20250328,1594,1591,1617,1591,17223,27653383,00,0.00,N,5,-14, 20250327,1608,1602,1615,1600,21785,34937024,00,0.00,N,2,6, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 061691f12756..8bcfd9278926 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 +20250401,5510,5340,5660,5340,7849,43004320,00,0.00,N,2,120, 20250331,5390,5540,5540,5350,21246,114700905,00,0.00,N,5,-120, 20250328,5510,5600,5620,5440,12595,69235930,00,0.00,N,5,-80, 20250327,5590,5610,5640,5570,2932,16396760,00,0.00,N,5,-10, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index eada60e26e48..e1f1c8a63099 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 +20250401,1131,1120,1134,1117,28966,32569567,00,0.00,N,2,16, 20250331,1115,1151,1151,1108,47446,53059870,00,0.00,N,5,-36, 20250328,1151,1166,1170,1135,30679,35158750,00,0.00,N,5,-5, 20250327,1156,1171,1182,1155,30877,35980935,00,0.00,N,5,-26, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index 17b4d47c85f9..f6b41a2843a1 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 +20250401,3890,3675,3925,3675,380947,1462147606,00,0.00,N,2,215, 20250331,3675,3730,3830,3660,139233,518283983,00,0.00,N,5,-55, 20250328,3730,3575,3810,3535,160543,593671320,00,0.00,N,2,120, 20250327,3610,3640,3695,3555,50492,181852560,00,0.00,N,5,-35, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index 6878b5b2b95f..3a483a73f9cb 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 +20250401,13440,13090,13760,13090,46708,626334975,00,0.00,N,2,300, 20250331,13140,13760,13760,12970,102423,1341746940,00,0.00,N,5,-630, 20250328,13770,14170,14250,13680,106814,1485218675,00,0.00,N,5,-400, 20250327,14170,13230,14220,13200,213033,2949367775,00,0.00,N,2,960, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index 7b618240ee6d..2ccc48bb0253 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 +20250401,1813,1816,1829,1798,8043,14607545,00,0.00,N,5,-3, 20250331,1816,1750,1816,1736,10345,18257776,00,0.00,N,5,-1, 20250328,1817,1825,1828,1807,4377,7957785,00,0.00,N,5,-3, 20250327,1820,1838,1854,1811,21319,38883817,00,0.00,N,5,-34, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index 793375536478..afec2b6693d0 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 +20250401,1382,1489,1489,1351,2825,3872859,00,0.00,N,5,-14, 20250331,1396,1500,1500,1350,1021,1381855,00,0.00,N,2,20, 20250328,1376,1470,1470,1320,4069,5423981,00,0.00,N,2,26, 20250327,1350,1495,1495,1350,9805,13394933,00,0.00,N,5,-54, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index 02a4865ec128..c11819606a82 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 +20250401,61900,62600,63500,61400,180294,11232549450,00,0.00,N,5,-1000, 20250331,62900,61100,64200,61000,173604,10898072150,00,0.00,N,5,-600, 20250328,63500,66200,66200,62000,151381,9708956550,00,0.00,N,5,-1900, 20250327,65400,65300,67000,64900,158497,10479348600,00,0.00,N,5,-300, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 9f38067bbb83..6b6cb817ba15 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 +20250401,7750,7780,7840,7730,19116,148680260,00,0.00,N,3,0, 20250331,7750,7800,7800,7690,24946,192468585,00,0.00,N,5,-30, 20250328,7780,7840,7850,7740,33222,258217335,05,0.00,N,5,-120, 20250327,7900,7920,7940,7880,14347,113490255,00,0.00,N,5,-20, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index 084387528e4b..539f3f864be2 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 +20250401,5950,5830,5980,5750,97691,575600515,00,0.00,N,2,100, 20250331,5850,5900,5930,5750,93386,544183755,00,0.00,N,5,-140, 20250328,5990,6140,6170,5850,358043,2131111110,02,0.00,N,5,-580, 20250327,6570,6510,6630,6510,256934,1689310505,00,0.00,N,2,60, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index aa2b047afaa0..fbe1ddb341d3 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 +20250401,1233,1190,1240,1190,189141,230273798,00,0.00,N,2,48, 20250331,1185,1231,1231,1168,480823,572529333,00,0.00,N,5,-46, 20250328,1231,1269,1277,1209,311365,386558967,00,0.00,N,5,-38, 20250327,1269,1296,1309,1269,411480,527191324,00,0.00,N,5,-38, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index 2f342549cc48..3ccb0c5e3e78 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 +20250401,2730,2695,2760,2630,431770,1168129297,00,0.00,N,2,30, 20250331,2700,2600,2700,2585,352903,931629846,00,0.00,N,2,25, 20250328,2675,2785,2800,2650,616419,1667497756,00,0.00,N,5,-100, 20250327,2775,2845,2895,2765,718070,2021184908,00,0.00,N,5,-130, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index b378afc31c74..a966a2016c91 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 +20250401,21950,21500,22000,20200,148430,3132521900,00,0.00,N,2,250, 20250331,21700,22000,22150,21500,33547,731254050,00,0.00,N,5,-750, 20250328,22450,22050,22700,21300,61958,1362924650,00,0.00,N,2,500, 20250327,21950,22800,23100,21750,78030,1729440900,00,0.00,N,5,-900, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index 47163e6949bf..79dafedc4213 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 +20250401,4815,4725,4825,4700,157359,750269652,02,0.00,N,2,60, 20250331,4755,4735,4840,4680,191330,913092064,00,0.00,N,5,-80, 20250328,4835,4915,4925,4780,265114,1280368457,00,0.00,N,5,-125, 20250327,4960,5020,5030,4865,352959,1742250431,00,0.00,N,5,-160, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index 845d79d5a5d9..0622318dcff6 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 +20250401,6540,6210,6590,6210,25873,166310960,00,0.00,N,2,290, 20250331,6250,6510,6560,6220,48558,306186120,00,0.00,N,5,-340, 20250328,6590,6750,6780,6590,21683,144084635,00,0.00,N,5,-180, 20250327,6770,6740,6850,6700,13521,91654770,00,0.00,N,5,-60, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index 16817b36a362..49eaec2ed13b 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 +20250401,2405,2270,2405,2270,71304,168361291,00,0.00,N,2,100, 20250331,2305,2275,2490,2195,448170,1054643577,00,0.00,N,2,40, 20250328,2265,2300,2315,2255,32449,73658610,00,0.00,N,5,-45, 20250327,2310,2285,2355,2285,15203,35071870,00,0.00,N,2,25, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index e8493b017797..f02979145564 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 +20250401,6610,6360,6700,6360,81283,533930675,00,0.00,N,2,260, 20250331,6350,6570,6580,6350,81673,523516815,00,0.00,N,5,-250, 20250328,6600,6680,6740,6550,48897,324229630,00,0.00,N,5,-80, 20250327,6680,6780,6820,6670,37872,254725995,00,0.00,N,5,-110, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index f1b38062a334..88e66b886144 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 +20250401,2955,2920,2980,2920,29105,85930882,00,0.00,N,2,35, 20250331,2920,2970,2970,2900,9450,27582925,00,0.00,N,5,-50, 20250328,2970,2995,3005,2950,12709,37665521,00,0.00,N,5,-40, 20250327,3010,3025,3025,2995,15391,46248150,00,0.00,N,5,-15, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 6aa21f56e86b..09ab54fa3674 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 +20250401,1492,1570,1649,1464,223581,346701059,00,0.00,N,5,-6, 20250331,1498,1441,1498,1436,11929,17457536,00,0.00,N,2,43, 20250328,1455,1405,1463,1405,18418,26529486,00,0.00,N,2,33, 20250327,1422,1446,1446,1422,9673,13826893,00,0.00,N,5,-24, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index eba6a42cf109..6d93e34e45c7 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 +20250401,1037,1097,1097,1001,11598,12022609,00,0.00,N,5,-3, 20250331,1040,1037,1092,1011,19690,20570301,00,0.00,N,2,3, 20250328,1037,1110,1110,1010,32623,33825936,00,0.00,N,5,-18, 20250327,1055,1073,1093,1045,13485,14351456,00,0.00,N,5,-15, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 38b8fbf6caa2..0d40066e8470 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 +20250401,19340,18940,19470,18940,11344,218444610,00,0.00,N,2,270, 20250331,19070,19090,19670,18810,27206,516216130,00,0.00,N,5,-230, 20250328,19300,19800,19990,19240,32830,637586225,00,0.00,N,5,-500, 20250327,19800,19930,20050,19660,28573,568111130,00,0.00,N,5,-200, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index d95207f92536..717288f13eb0 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 +20250401,2385,2365,2395,2365,59102,140567088,00,0.00,N,2,25, 20250331,2360,2400,2415,2350,199194,471597548,00,0.00,N,5,-45, 20250328,2405,2430,2470,2400,347759,840089441,02,0.00,N,5,-75, 20250327,2480,2480,2495,2475,143347,355988170,00,0.00,N,5,-5, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index 8f47988160fd..ce4e98c98621 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 +20250401,6340,6000,6370,5980,180099,1114307835,00,0.00,N,2,360, 20250331,5980,6220,6350,5870,313080,1893329825,00,0.00,N,5,-260, 20250328,6240,6210,6400,6050,167257,1042721890,00,0.00,N,2,70, 20250327,6170,6210,6260,6000,78636,483013600,00,0.00,N,5,-40, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index ae3212e914a8..51a55f3e738a 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 +20250401,2840,2800,2860,2785,85178,241207262,00,0.00,N,2,70, 20250331,2770,2870,2870,2755,186065,519682203,00,0.00,N,5,-90, 20250328,2860,2905,2920,2860,140889,404893190,00,0.00,N,5,-60, 20250327,2920,2985,2985,2915,167519,492971096,00,0.00,N,5,-70, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 0a9e161f33fd..108fab4d5112 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 +20250401,5410,5240,5550,5180,32204,172205750,00,0.00,N,2,190, 20250331,5220,5440,5490,5190,76004,401795180,00,0.00,N,5,-420, 20250328,5640,5770,5860,5500,108842,608316050,00,0.00,N,5,-190, 20250327,5830,5870,5930,5720,98708,570823430,00,0.00,N,5,-110, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index 4f49025f6a04..13217d31dd47 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 +20250401,22900,22700,23100,22550,5251,119918700,00,0.00,N,2,300, 20250331,22600,23100,23200,22400,18427,417438050,00,0.00,N,5,-800, 20250328,23400,24000,24000,23250,10568,247509200,00,0.00,N,5,-500, 20250327,23900,24050,24300,23750,11659,278842375,00,0.00,N,3,0, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index feaa286cfb65..486ba972be4b 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 +20250401,2930,2870,2945,2870,15445,45081795,00,0.00,N,2,15, 20250331,2915,2880,2915,2850,53847,155023195,00,0.00,N,5,-5, 20250328,2920,2930,2965,2880,108162,314738543,00,0.00,N,5,-45, 20250327,2965,2990,2990,2925,97273,287389793,00,0.00,N,5,-25, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index 698ce0574e67..3760f11a2e06 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 +20250401,2650,2595,2660,2550,46831,121537360,00,0.00,N,2,60, 20250331,2590,2640,2640,2505,56710,145597245,00,0.00,N,5,-90, 20250328,2680,2665,2700,2595,62294,164388112,00,0.00,N,2,5, 20250327,2675,2675,2730,2670,31179,83448090,00,0.00,N,5,-15, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index 47a4a0665f7c..ce844f223a37 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 +20250401,1432,1263,1450,1261,931524,1288878814,00,0.00,N,2,162, 20250331,1270,1335,1335,1253,363400,462122898,00,0.00,N,5,-78, 20250328,1348,1371,1410,1320,115230,153467296,00,0.00,N,5,-25, 20250327,1373,1360,1390,1350,127743,174949108,00,0.00,N,2,1, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index 52b6958afe2c..36d69b18e7a9 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 +20250401,16380,15600,16380,15600,87906,1407112700,00,0.00,N,2,810, 20250331,15570,15910,16170,15570,107344,1695754845,00,0.00,N,5,-760, 20250328,16330,16900,16900,16280,134698,2212432250,00,0.00,N,5,-480, 20250327,16810,17110,17110,16720,89510,1509737205,00,0.00,N,5,-380, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index d13912af9fa2..d853d8a08854 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 +20250401,19000,19000,19080,18880,16486,312823820,00,0.00,N,3,0, 20250331,19000,19280,19280,18700,35424,670120620,00,0.00,N,5,-440, 20250328,19440,19250,19490,18950,80570,1542951880,02,0.00,N,5,-380, 20250327,19820,19900,20050,19730,52394,1038131895,00,0.00,N,5,-80, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index 7d7e56022417..ca1dbf0c3576 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 +20250401,11000,10690,11140,10690,36782,401563960,00,0.00,N,2,410, 20250331,10590,10400,11300,10350,40685,430979035,00,0.00,N,5,-250, 20250328,10840,11200,11220,10780,37998,414118240,00,0.00,N,5,-270, 20250327,11110,11350,11440,11100,55260,619934620,00,0.00,N,5,-240, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 99a75581ad96..707f8612b09a 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 +20250401,4030,3890,4090,3850,30135,120679487,00,0.00,N,2,125, 20250331,3905,4020,4095,3860,53560,210536236,00,0.00,N,5,-195, 20250328,4100,4150,4150,4035,66334,271930608,00,0.00,N,2,5, 20250327,4095,4100,4120,4050,21317,87304361,00,0.00,N,2,5, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index bbba3517faa8..c519a748e6e3 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 +20250401,7130,6980,7260,6860,113819,809588610,00,0.00,N,2,150, 20250331,6980,6960,7090,6550,133591,920433685,00,0.00,N,2,60, 20250328,6920,7430,7500,6870,255697,1832382045,00,0.00,N,5,-580, 20250327,7500,7700,7990,7350,362993,2729132480,00,0.00,N,5,-200, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index 9c91b4f7059b..14eb3478bbd4 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 +20250401,1261,1223,1310,1170,33784,41744493,00,0.00,N,2,38, 20250331,1223,1226,1228,1163,20383,24590395,00,0.00,N,5,-3, 20250328,1226,1221,1236,1212,7904,9651873,00,0.00,N,2,5, 20250327,1221,1203,1234,1178,9824,11947881,00,0.00,N,2,7, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index a2b62232e25c..9d9984489ba3 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 +20250401,5680,5660,5850,5660,2915,16725915,00,0.00,N,2,50, 20250331,5630,5820,5820,5630,5675,32382000,00,0.00,N,5,-160, 20250328,5790,5900,5950,5780,7432,43393590,00,0.00,N,5,-110, 20250327,5900,5980,6010,5900,5333,31519280,00,0.00,N,5,-80, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index 860c13415b42..4a22b581b4d7 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 +20250401,1750,1654,1750,1654,248192,426351609,00,0.00,N,2,105, 20250331,1645,1618,1654,1500,139995,224530084,00,0.00,N,2,10, 20250328,1635,1681,1700,1600,105189,171448652,00,0.00,N,5,-45, 20250327,1680,1667,1686,1643,200032,331642156,00,0.00,N,5,-18, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index e9b127a9c1a2..42896aa3b9ec 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 +20250401,3035,2935,3050,2935,48993,146859845,00,0.00,N,2,80, 20250331,2955,3000,3030,2950,114850,343044625,00,0.00,N,5,-75, 20250328,3030,3105,3105,3005,152853,463344986,00,0.00,N,5,-80, 20250327,3110,3145,3185,3105,70227,219031524,00,0.00,N,5,-45, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index 4ac1cdff9cd3..910c5c6344e6 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 +20250401,3190,3145,3235,3135,137791,437218117,00,0.00,N,2,55, 20250331,3135,3280,3280,3135,170652,543398170,00,0.00,N,5,-155, 20250328,3290,3345,3345,3265,154885,509634239,00,0.00,N,5,-50, 20250327,3340,3400,3425,3325,178971,603146809,00,0.00,N,5,-85, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index 1e248d8644ee..b51f3b1e7bd9 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 +20250401,231500,227000,234500,227000,23820,5516796750,00,0.00,N,2,6000, 20250331,225500,231000,232000,224500,48139,10898579750,00,0.00,N,5,-8500, 20250328,234000,239500,240000,233000,36111,8468149500,00,0.00,N,5,-3500, 20250327,237500,240500,242500,237500,42059,10072716000,00,0.00,N,5,-5500, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 2ca5dd22743a..04279b831acf 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 +20250401,2425,2275,2480,2240,331277,798900195,00,0.00,N,2,185, 20250331,2240,2310,2365,2215,72654,164562545,00,0.00,N,5,-125, 20250328,2365,2420,2440,2345,79186,187897987,00,0.00,N,5,-80, 20250327,2445,2520,2525,2415,314094,773561226,00,0.00,N,5,-15, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 52301d88f7c9..82b0280a7438 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 +20250401,918,899,923,896,64238,58690499,00,0.00,N,2,21, 20250331,897,908,908,889,82307,73828214,00,0.00,N,5,-11, 20250328,908,918,920,905,74428,67719748,00,0.00,N,5,-10, 20250327,918,926,929,916,43409,39997615,00,0.00,N,5,-8, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index 466806fd9607..860b4b53da93 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 +20250401,3850,3800,3975,3790,76740,296932518,00,0.00,N,5,-10, 20250331,3860,4150,4200,3815,127293,507018777,00,0.00,N,5,-330, 20250328,4190,4005,4190,3900,132892,541101308,00,0.00,N,2,185, 20250327,4005,3990,4070,3935,106719,428193737,00,0.00,N,5,-65, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index ae2d426bb164..94d585bb4f54 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 +20250401,2540,2435,2555,2420,75325,187224917,00,0.00,N,2,105, 20250331,2435,2520,2540,2415,164434,406653013,00,0.00,N,5,-110, 20250328,2545,2575,2600,2540,52409,133827395,00,0.00,N,5,-65, 20250327,2610,2565,2635,2555,27659,71992730,00,0.00,N,2,35, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 4d675aa0e116..76c2052638e9 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 +20250401,4715,4620,4810,4575,16558,77612390,00,0.00,N,2,95, 20250331,4620,4665,4665,4595,4645,21460160,00,0.00,N,5,-45, 20250328,4665,4785,4785,4665,7504,35188665,02,0.00,N,5,-125, 20250327,4790,4815,4820,4750,5084,24255100,00,0.00,N,5,-25, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 2117a2aadc40..8abf3c78356c 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 +20250401,9900,9550,9920,9550,100399,982847420,00,0.00,N,2,350, 20250331,9550,9530,9800,9530,92496,888826660,00,0.00,N,5,-400, 20250328,9950,10080,10110,9880,113075,1124591320,00,0.00,N,5,-140, 20250327,10090,10180,10380,10050,98283,998969105,00,0.00,N,5,-250, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index 2c3da4657cd5..af95fc4d8f6f 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 +20250401,1795,1702,1810,1620,105284,185769031,00,0.00,N,2,128, 20250331,1667,1674,1674,1619,24850,40865660,00,0.00,N,5,-7, 20250328,1674,1700,1719,1649,48117,80116260,00,0.00,N,5,-56, 20250327,1730,1752,1851,1726,108418,194638462,00,0.00,N,5,-22, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index 92e96b826304..a9b918b04c22 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 +20250401,6130,5940,6200,5940,27902,169847760,00,0.00,N,2,190, 20250331,5940,6000,6150,5820,47732,283376270,00,0.00,N,5,-80, 20250328,6020,6280,6320,5950,153139,929712830,00,0.00,N,5,-260, 20250327,6280,6360,6470,6270,62746,397719400,00,0.00,N,5,-130, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 7ff55cba1ff0..17f21c6da04e 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 +20250401,812,847,847,765,223796,179591170,00,0.00,N,2,13, 20250331,799,810,814,782,85952,68615779,00,0.00,N,5,-15, 20250328,814,816,820,810,44172,35977391,00,0.00,N,5,-5, 20250327,819,830,870,815,78708,65112875,00,0.00,N,5,-13, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index ea8a86dfb12d..a9c7252e97ed 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 +20250401,1631,1612,1632,1608,62008,100760601,00,0.00,N,2,19, 20250331,1612,1628,1628,1601,22155,35878275,00,0.00,N,5,-16, 20250328,1628,1628,1644,1614,19670,31991551,00,0.00,N,3,0, 20250327,1628,1612,1633,1612,10504,17103757,00,0.00,N,3,0, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index d560abccdb54..a578b485ce46 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 +20250401,849,840,851,840,70115,59177357,00,0.00,N,2,9, 20250331,840,848,848,831,16764,14066017,00,0.00,N,5,-8, 20250328,848,842,853,840,4131,3490166,00,0.00,N,3,0, 20250327,848,857,857,843,4995,4226835,00,0.00,N,2,2, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index eae810458906..ef5266305111 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 +20250401,4320,4260,4350,4200,9769,41734205,00,0.00,N,2,80, 20250331,4240,4325,4330,4220,6430,27479395,00,0.00,N,5,-110, 20250328,4350,4380,4380,4325,4121,17949177,00,0.00,N,5,-30, 20250327,4380,4345,4400,4330,11332,49269610,00,0.00,N,2,5, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 77d6a9db238b..3ade127dbeb7 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 +20250401,48000,48800,48900,46650,41775,2000342200,00,0.00,N,2,100, 20250331,47900,46300,48150,45000,68403,3203451175,00,0.00,N,2,1350, 20250328,46550,48800,49550,46000,55121,2577891175,00,0.00,N,5,-2950, 20250327,49500,50100,50600,49500,22223,1111058750,00,0.00,N,5,-1400, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index ba519e07dad1..fa85ea8c87ee 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 +20250401,3215,2855,3335,2855,3679024,11694112768,00,0.00,N,2,345, 20250331,2870,2905,3000,2860,293300,860649433,00,0.00,N,5,-115, 20250328,2985,2935,3020,2885,299598,882205911,00,0.00,N,2,30, 20250327,2955,2725,2965,2725,693211,2013361828,00,0.00,N,2,210, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 5d585e880067..0bc3234ccbab 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 +20250401,1639,1597,1648,1597,151336,245740222,00,0.00,N,2,42, 20250331,1597,1658,1658,1595,350772,563357188,00,0.00,N,5,-71, 20250328,1668,1729,1729,1668,339505,569386039,00,0.00,N,5,-53, 20250327,1721,1763,1763,1715,278532,481773208,00,0.00,N,5,-42, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 5066eb8f2722..ea420c6be979 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 +20250401,883,912,912,862,303800,266501186,00,0.00,N,2,22, 20250331,861,902,902,812,577735,496630694,00,0.00,N,5,-41, 20250328,902,934,934,896,452546,409955071,00,0.00,N,5,-29, 20250327,931,961,961,927,566736,530059429,00,0.00,N,5,-30, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index 24824294ba24..b441ac67ae6c 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 +20250401,25500,25200,26050,24900,107022,2731776850,00,0.00,N,2,500, 20250331,25000,25400,25700,24800,148751,3741286125,00,0.00,N,5,-1200, 20250328,26200,27550,27800,26050,167017,4412940475,02,0.00,N,5,-1550, 20250327,27750,28150,28500,27650,75898,2120925050,00,0.00,N,5,-850, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index ce1c2d762d94..275799e0ff59 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 +20250401,2120,2030,2120,2010,100026,208750615,00,0.00,N,2,85, 20250331,2035,2070,2075,1985,140158,281448846,00,0.00,N,5,-45, 20250328,2080,2140,2145,2070,37348,78059720,00,0.00,N,5,-65, 20250327,2145,2055,2185,2055,45951,97465730,00,0.00,N,2,75, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 833d5101001a..eb704b229225 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 +20250401,841,820,848,805,72174,58992472,00,0.00,N,2,31, 20250331,810,810,869,810,121353,100090726,00,0.00,N,5,-7, 20250328,817,852,867,811,120042,98847581,00,0.00,N,5,-35, 20250327,852,925,926,834,321537,282516606,00,0.00,N,5,-101, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 35842fc3c3b9..3866858f48ad 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 +20250401,4210,4065,4375,4015,6689,27925015,00,0.00,N,2,145, 20250331,4065,3915,4110,3915,5471,21613005,00,0.00,N,2,150, 20250328,3915,3905,3965,3905,3547,13943340,00,0.00,N,2,10, 20250327,3905,4065,4085,3905,1931,7731639,00,0.00,N,5,-190, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 8d2486d9955f..182791be93a1 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 +20250401,79700,79000,79700,77700,94,7465000,00,0.00,N,2,1500, 20250331,78200,79300,79400,78200,294,23029000,00,0.00,N,5,-500, 20250328,78700,79000,79000,78700,228,17983500,00,0.00,N,5,-300, 20250327,79000,79000,79000,79000,113,8927000,00,0.00,N,3,0, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index 5ade4026fbc6..9026b97e7785 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 +20250401,1986,1932,2035,1932,11790,23346339,00,0.00,N,2,55, 20250331,1931,2055,2055,1931,40255,78813733,00,0.00,N,5,-74, 20250328,2005,1984,2050,1936,12957,25526184,00,0.00,N,2,35, 20250327,1970,1994,2000,1956,20795,40938106,00,0.00,N,5,-7, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index feae13cb7400..4cdcd0edc14b 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 +20250401,26800,25750,30150,25500,51108,1392115100,00,0.00,N,2,1050, 20250331,25750,26250,26750,25600,8076,211926200,00,0.00,N,5,-700, 20250328,26450,26100,27500,25550,5854,154912450,00,0.00,N,2,200, 20250327,26250,25650,26550,25150,8165,212168100,00,0.00,N,2,550, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index fa1f9e6d8dc3..806d7c9e77f2 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 +20250401,7910,7980,8050,7900,10153,80853700,00,0.00,N,5,-70, 20250331,7980,8260,8260,7680,52219,413095340,00,0.00,N,5,-320, 20250328,8300,8400,8400,8190,9783,80748030,00,0.00,N,5,-100, 20250327,8400,8490,8600,8380,6568,55421230,00,0.00,N,3,0, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index b520e3a53a76..b2286b487786 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 +20250401,3005,2975,3030,2970,252583,758058683,00,0.00,N,2,40, 20250331,2965,2970,2990,2925,391138,1154103890,00,0.00,N,5,-35, 20250328,3000,3060,3060,2980,415548,1245467402,00,0.00,N,5,-50, 20250327,3050,3035,3050,3010,339905,1029610795,00,0.00,N,2,5, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index f2f9e822d65a..806c38cc8f05 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 +20250401,5430,5280,5490,5280,27319,146788320,00,0.00,N,2,150, 20250331,5280,5480,5480,5220,71631,380157785,00,0.00,N,5,-200, 20250328,5480,5600,5600,5470,37076,204080535,00,0.00,N,5,-100, 20250327,5580,5600,5690,5530,18673,104727835,00,0.00,N,5,-20, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index 68274253cc86..3cc9928ff754 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 +20250401,10750,10850,10850,10540,7583,81194360,00,0.00,N,2,210, 20250331,10540,10790,10800,10520,24554,260742485,00,0.00,N,5,-350, 20250328,10890,10800,10930,10780,20072,217820565,00,0.00,N,2,50, 20250327,10840,11010,11010,10840,19064,207742665,00,0.00,N,5,-170, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index 55c70825a083..0174b12754ad 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 +20250401,1297,1105,1297,1105,122,136892,00,0.00,N,5,-2, 20250331,1299,1014,1299,1014,84,97998,00,0.00,N,2,107, 20250328,1192,1192,1192,1192,10,11920,00,0.00,N,5,-2, 20250327,1194,1011,1194,1011,39,43783,00,0.00,N,2,5, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index 75b19fb57a05..0da091e24048 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 +20250401,3145,3025,3200,3010,7706,24012069,00,0.00,N,2,125, 20250331,3020,3115,3115,2960,20962,63132464,00,0.00,N,5,-95, 20250328,3115,3105,3140,3060,7039,21789613,00,0.00,N,5,-30, 20250327,3145,3110,3235,3105,11263,35538030,00,0.00,N,2,35, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index 58f11a67d60a..f31cab05fe37 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 +20250401,9270,9130,9480,9130,76113,711851935,00,0.00,N,2,60, 20250331,9210,9360,9440,9010,110717,1009090890,00,0.00,N,5,-260, 20250328,9470,9790,9790,9460,54938,522781840,00,0.00,N,5,-240, 20250327,9710,9770,9830,9670,66715,650062215,00,0.00,N,5,-50, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index f3fc3f000ca8..a26e36af764d 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 +20250401,39550,39100,41000,38350,176807,7033676650,00,0.00,N,2,700, 20250331,38850,39950,40500,38050,212783,8308702650,00,0.00,N,5,-2250, 20250328,41100,42700,42950,40500,144897,5983383400,00,0.00,N,5,-1600, 20250327,42700,43400,44000,42550,90802,3910484550,00,0.00,N,5,-1300, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 450c313cba43..462f9491867c 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 +20250401,416,421,439,399,710649,301400886,00,0.00,N,2,17, 20250331,399,387,414,387,198749,79459193,00,0.00,N,5,-18, 20250328,417,436,438,403,236839,100091777,00,0.00,N,5,-20, 20250327,437,430,448,425,230797,99563795,00,0.00,N,5,-4, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index fc7a1ea865a6..3a26f84b63b2 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 +20250401,3875,3760,3900,3760,24515,94123650,00,0.00,N,2,115, 20250331,3760,3835,3840,3745,28249,106442455,00,0.00,N,5,-75, 20250328,3835,3885,3990,3780,53034,204078935,00,0.00,N,5,-40, 20250327,3875,3850,3940,3820,20659,79624310,00,0.00,N,3,0, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index 96778a21880e..cebd693379e4 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 +20250401,121800,121100,123200,121000,210730,25696555850,00,0.00,N,5,-200, 20250331,122000,122600,122600,119700,227243,27469262400,00,0.00,N,5,-1000, 20250328,123000,122800,124100,122200,185605,22828491700,00,0.00,N,2,200, 20250327,122800,118800,123900,118800,285047,34915911650,00,0.00,N,2,3200, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index 5f3f26c3bfe1..b9d5408e5d7e 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 +20250401,2335,2250,2355,2240,59273,137693440,00,0.00,N,2,95, 20250331,2240,2260,2280,2225,49096,110268960,00,0.00,N,5,-35, 20250328,2275,2285,2300,2240,106848,241540305,00,0.00,N,2,10, 20250327,2265,2400,2405,2265,307365,713956694,00,0.00,N,5,-105, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index b0ca57a23452..f4ad0a2cfee9 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 +20250401,9180,9210,9310,9100,9691,89291060,00,0.00,N,5,-30, 20250331,9210,9100,9380,9040,11466,104886725,00,0.00,N,5,-80, 20250328,9290,9470,9470,9230,16478,153053705,00,0.00,N,5,-180, 20250327,9470,9670,9680,9380,45169,426451315,00,0.00,N,5,-210, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index 7b40c0eabffa..b6514988188f 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 +20250401,583,565,590,562,104489,60262523,00,0.00,N,2,15, 20250331,568,574,600,555,162873,92393507,00,0.00,N,5,-12, 20250328,580,602,602,573,111038,64979400,00,0.00,N,5,-23, 20250327,603,607,616,596,123529,74412680,00,0.00,N,2,5, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index f993a1ab0b15..3c11514eedfb 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 +20250401,5740,5680,5780,5670,19046,109034185,00,0.00,N,2,50, 20250331,5690,5730,5800,5670,42378,241927880,00,0.00,N,5,-190, 20250328,5880,5980,5980,5830,45531,267839055,00,0.00,N,5,-120, 20250327,6000,6020,6150,5950,44605,268431565,00,0.00,N,5,-80, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index f1b71d5bf207..e2621f10118c 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 +20250401,13500,13220,13770,13220,17394,236019420,00,0.00,N,2,160, 20250331,13340,13880,13880,13200,34200,458244140,00,0.00,N,5,-550, 20250328,13890,13920,14050,13650,29344,406366185,00,0.00,N,5,-30, 20250327,13920,14210,14310,13810,52999,744693940,00,0.00,N,5,-410, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 73b4f7646883..f23d020fbdc0 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 +20250401,10450,10250,10510,10250,995240,10336631955,00,0.00,N,2,200, 20250331,10250,10240,10370,10170,1292951,13253939305,00,0.00,N,5,-70, 20250328,10320,10210,10460,10210,1093307,11298945905,00,0.00,N,2,70, 20250327,10250,10280,10450,10250,759797,7824469925,00,0.00,N,5,-100, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index b70c407fe9c9..cd5de5419690 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, -20250328,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250327,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250326,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250401,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250331,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250328,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250327,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250326,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250325,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250324,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250321,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index 05287350b867..ef32d45b40b1 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 +20250401,9050,8980,9120,8970,288936,2620893150,00,0.00,N,2,70, 20250331,8980,8900,9050,8850,496538,4457373320,00,0.00,N,5,-60, 20250328,9040,9040,9120,8770,527001,4763819535,00,0.00,N,2,70, 20250327,8970,8950,9090,8920,467902,4205524740,00,0.00,N,5,-40, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index 715776fb9c60..a549904ad25b 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 +20250401,80200,79700,81700,79300,114010,9181640100,02,0.00,N,5,-900, 20250331,81100,80600,81300,78200,174463,14026715400,00,0.00,N,5,-200, 20250328,81300,81900,83500,81000,125847,10300204550,00,0.00,N,5,-500, 20250327,81800,80000,83800,79900,178408,14762505600,00,0.00,N,2,1500, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 366e6bfa322d..b2d05c69b0a4 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 +20250401,2435,2375,2495,2375,17015,41458935,00,0.00,N,2,60, 20250331,2375,2375,2480,2355,30159,72020760,00,0.00,N,5,-110, 20250328,2485,2530,2560,2485,19337,48527770,00,0.00,N,5,-40, 20250327,2525,2550,2645,2510,16754,42466730,00,0.00,N,5,-30, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index f76eb06aa347..deb3793e768e 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 +20250401,3995,4020,4020,3870,11327,44875432,00,0.00,N,5,-5, 20250331,4000,3960,4000,3855,15526,60266765,00,0.00,N,2,30, 20250328,3970,3980,4060,3940,10837,43069485,00,0.00,N,5,-50, 20250327,4020,4080,4090,4000,11751,47247339,00,0.00,N,5,-20, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 0f2ee2113c46..835cfc9e0e10 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 +20250401,2490,2430,2505,2430,18046,44636270,00,0.00,N,2,55, 20250331,2435,2515,2520,2400,61602,150125818,00,0.00,N,5,-85, 20250328,2520,2600,2600,2490,65604,166550095,00,0.00,N,5,-65, 20250327,2585,2580,2600,2555,36002,93079855,00,0.00,N,2,5, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 75ca4d6dccfc..3f833e1538d5 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 +20250401,35650,33850,38050,33750,411483,14995057525,00,0.00,N,2,2050, 20250331,33600,30200,34150,30200,335293,11110646300,00,0.00,N,2,2950, 20250328,30650,31900,31900,29000,214301,6511620225,00,0.00,N,5,-1250, 20250327,31900,32100,32700,31500,100903,3233529100,00,0.00,N,5,-400, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 3647da79ad6d..e1d2fed92497 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 +20250401,1935,1776,1935,1776,51488,95103585,00,0.00,N,2,162, 20250331,1773,1855,1930,1760,55355,99072631,00,0.00,N,5,-82, 20250328,1855,1939,1971,1855,67096,127065513,00,0.00,N,5,-104, 20250327,1959,1982,1990,1940,20975,41162466,00,0.00,N,5,-23, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 15bb8ea45872..a582ca8e349e 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 +20250401,2030,2045,2050,2015,21103,42612910,00,0.00,N,3,0, 20250331,2030,2040,2050,2020,9797,19983664,00,0.00,N,5,-10, 20250328,2040,2020,2045,2020,14921,30387630,00,0.00,N,2,20, 20250327,2020,2030,2065,2020,11220,22727290,00,0.00,N,5,-30, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 586dfbd96df8..9535b248f5f8 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 +20250401,24450,24000,25200,23050,33939,808472700,00,0.00,N,2,850, 20250331,23600,25000,25950,23500,29815,723613700,00,0.00,N,5,-1850, 20250328,25450,26050,26900,24700,23003,584770250,00,0.00,N,5,-1500, 20250327,26950,27700,28550,26500,15806,430305450,00,0.00,N,5,-800, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index 6af39a6373db..324192d378e5 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,699,700,700,700,0,0,00,0.00,Y,5,-1, -20250328,700,700,700,700,10,7000,00,0.00,Y,2,20, -20250327,680,680,680,680,6,4080,00,0.00,Y,3,0, +20250401,799,699,799,699,21,14789,00,0.00,N,2,100, +20250331,699,699,699,699,0,0,00,0.00,N,3,-1, +20250328,700,700,700,700,10,7000,00,0.00,N,2,20, +20250327,680,680,680,680,6,4080,00,0.00,N,3,0, 20250326,680,680,680,680,6,4080,00,0.00,N,2,1, 20250325,679,679,679,679,6,4074,00,0.00,N,5,-1, 20250324,680,680,680,680,6,4080,00,0.00,N,2,80, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index 83372b8fea9c..cbd76fca2fea 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 +20250401,13530,14030,14190,13520,116339,1600125105,00,0.00,N,5,-290, 20250331,13820,13550,14220,13430,101132,1403317425,00,0.00,N,5,-160, 20250328,13980,14440,14700,13880,108334,1529877695,00,0.00,N,5,-460, 20250327,14440,14850,15000,14350,87343,1276013535,00,0.00,N,5,-410, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index 303a395e1a7a..b50f3095d851 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 +20250401,209000,215000,215500,204000,29906,6260832000,00,0.00,N,5,-500, 20250331,209500,207500,214500,200000,50757,10544529000,00,0.00,N,2,1500, 20250328,208000,212000,214000,207000,9954,2089403500,00,0.00,N,5,-6500, 20250327,214500,212000,220000,208500,19117,4097723000,00,0.00,N,5,-1000, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 14417a1d5130..3703bd4f0be1 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, -20250328,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250327,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250326,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250401,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250331,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250328,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250327,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250326,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250325,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250324,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250321,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index 1ac1c039c7c0..4625f95b2be3 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 +20250401,6920,6820,7020,6800,9796,67507460,00,0.00,N,2,110, 20250331,6810,6990,6990,6730,9976,67938720,00,0.00,N,5,-210, 20250328,7020,7110,7120,7020,10090,71051390,00,0.00,N,5,-100, 20250327,7120,7150,7200,7080,6694,47572900,00,0.00,N,5,-40, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index c952a9dbe9d7..7334c7e5c368 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 +20250401,99000,96000,100200,95600,275277,27149819850,00,0.00,N,2,4100, 20250331,94900,91700,97600,91500,318951,30189396450,00,0.00,N,2,800, 20250328,94100,96600,97500,93700,247786,23542140350,00,0.00,N,5,-1900, 20250327,96000,97500,99100,96000,261251,25430608200,00,0.00,N,5,-2500, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index 5c476d97e292..b18c934296a8 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 +20250401,5490,5360,5500,5330,87786,475773040,00,0.00,N,2,140, 20250331,5350,5260,5440,5250,79482,425329265,00,0.00,N,5,-60, 20250328,5410,5750,5750,5320,233946,1279538360,00,0.00,N,5,-340, 20250327,5750,5870,5900,5690,125579,722782850,00,0.00,N,5,-120, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index 2678aaa2e0af..424396410f0f 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 +20250401,3780,3645,3790,3645,88264,329060621,00,0.00,N,2,165, 20250331,3615,3680,3690,3560,62411,225904801,00,0.00,N,5,-85, 20250328,3700,3810,3835,3685,108016,402231701,00,0.00,N,5,-120, 20250327,3820,3935,3935,3805,127123,489532627,00,0.00,N,5,-140, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index 81d9515a3e70..c861a2c89057 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 +20250401,1297,1283,1334,1282,79649,103747891,00,0.00,N,2,14, 20250331,1283,1282,1327,1266,81732,104680919,00,0.00,N,2,1, 20250328,1282,1299,1325,1279,48254,62162410,00,0.00,N,5,-17, 20250327,1299,1330,1358,1299,37599,49130063,00,0.00,N,3,0, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index a9b707c5aa47..a134a4b3bd67 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 +20250401,16090,15800,16240,15800,16628,267370350,00,0.00,N,2,340, 20250331,15750,16250,16250,15680,10923,172707280,00,0.00,N,5,-490, 20250328,16240,16790,16830,16010,38318,632260620,00,0.00,N,5,-550, 20250327,16790,16600,16850,16570,21644,361544420,00,0.00,N,2,70, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index 53be2485704e..f6233dbdd94f 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 +20250401,1724,1710,1741,1700,927,1590182,00,0.00,N,2,14, 20250331,1710,1716,1716,1701,4095,7003023,00,0.00,N,5,-6, 20250328,1716,1781,1782,1700,4779,8299365,00,0.00,N,5,-36, 20250327,1752,1803,1803,1700,8121,14162795,00,0.00,N,5,-52, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index 945f5756f4b0..3e0d0a3c4c00 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 +20250401,15550,14860,15670,14860,18084,279577585,00,0.00,N,2,690, 20250331,14860,14880,15130,14790,11638,172752280,00,0.00,N,5,-330, 20250328,15190,15310,15510,15100,8609,130873670,02,0.00,N,5,-340, 20250327,15530,15600,15750,15430,15056,235430420,00,0.00,N,2,100, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 4e9f3a82fb22..cdf2e9d265cf 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 +20250401,597,601,622,596,54659,32910529,00,0.00,N,5,-7, 20250331,604,608,608,595,25252,15179163,00,0.00,N,3,0, 20250328,604,614,619,600,16102,9845277,00,0.00,N,5,-10, 20250327,614,620,620,607,8807,5395354,00,0.00,N,5,-7, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index 936725f1cfa0..c5d084ffe43b 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 +20250401,21450,20300,21700,20300,30389,646704225,00,0.00,N,2,1150, 20250331,20300,20400,20950,20100,60098,1225142425,00,0.00,N,5,-650, 20250328,20950,21250,21800,20850,36309,763677550,00,0.00,N,5,-400, 20250327,21350,22000,22000,21350,31767,682491475,00,0.00,N,5,-300, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 84cd2ed40db7..8bda06928874 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 +20250401,4580,4500,4700,4500,114526,524539070,00,0.00,N,2,80, 20250331,4500,4655,4655,4490,177246,802285450,00,0.00,N,5,-195, 20250328,4695,4810,4835,4695,147042,695841863,00,0.00,N,5,-145, 20250327,4840,4855,4930,4795,222350,1086150587,00,0.00,N,5,-40, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index 2f0b3d3f7c4a..ac73d0ade433 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 +20250401,350000,342000,358000,339000,95660,33530587750,00,0.00,N,2,15000, 20250331,335000,327000,339500,325000,43548,14537062250,00,0.00,N,3,0, 20250328,335000,329500,337000,327000,36738,12257536250,00,0.00,N,2,3500, 20250327,331500,335500,342000,331500,26864,9032831000,00,0.00,N,5,-5500, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index eb4ee5a36c87..31e20d6e93bf 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 +20250401,5560,5590,5750,5530,76211,426069325,00,0.00,N,5,-10, 20250331,5570,5800,5810,5520,115249,646124800,00,0.00,N,5,-270, 20250328,5840,6070,6080,5840,154084,909278430,00,0.00,N,5,-190, 20250327,6030,6170,6170,6020,97114,588989800,00,0.00,N,5,-150, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index e63cc6ea7ed8..2f3147b274c3 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 +20250401,714,729,750,713,115388,83016789,00,0.00,N,5,-6, 20250331,720,740,748,705,180518,128848137,00,0.00,N,5,-12, 20250328,732,724,744,708,274625,198897810,00,0.00,N,3,0, 20250327,732,727,797,706,585705,431735581,00,0.00,N,5,-7, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index 5aac833470e4..7c9daf0ab4cf 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 +20250401,964,965,966,956,30557,29436811,00,0.00,N,2,4, 20250331,960,969,969,957,96094,92221137,00,0.00,N,5,-4, 20250328,964,972,972,960,105495,101548059,00,0.00,N,5,-9, 20250327,973,970,975,965,27998,27112813,00,0.00,N,5,-2, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index f468d77123ee..0191eb667c1d 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 +20250401,79000,75500,85500,75500,574602,46507358350,00,0.00,N,2,7900, 20250331,71100,74400,74500,70900,56432,4082364250,00,0.00,N,5,-3700, 20250328,74800,73600,75400,71600,94780,7028768900,00,0.00,N,2,2400, 20250327,72400,69300,76200,68600,164717,11954482400,00,0.00,N,2,3100, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index b5f38124650b..7c986dc1e122 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 +20250401,45450,44500,45550,44250,9799,441864550,00,0.00,N,2,1550, 20250331,43900,44650,45050,43900,10815,477996475,00,0.00,N,5,-1200, 20250328,45100,46200,46200,45000,11081,501156600,00,0.00,N,5,-1000, 20250327,46100,46250,46400,45750,8755,403693775,00,0.00,N,5,-100, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 2297cd169c40..9ce53064c76d 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 +20250401,1239,1230,1251,1201,43672,53705136,00,0.00,N,2,8, 20250331,1231,1265,1269,1230,31583,39377308,00,0.00,N,5,-50, 20250328,1281,1299,1308,1276,25557,33003795,00,0.00,N,5,-28, 20250327,1309,1314,1324,1306,32676,42842237,00,0.00,N,5,-18, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index f28c3000b00b..7f7ce50d71cb 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 +20250401,9220,8820,9250,8820,12209,110622770,00,0.00,N,2,320, 20250331,8900,9200,9400,8880,19169,173313280,00,0.00,N,5,-530, 20250328,9430,9810,9810,9420,36216,345918870,00,0.00,N,5,-380, 20250327,9810,10010,10050,9750,23765,234492350,00,0.00,N,5,-200, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index c0142ae79358..64585646344d 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 +20250401,2665,2665,2745,2615,7070,18896265,00,0.00,N,3,0, 20250331,2665,2910,2910,2665,14899,40755402,00,0.00,N,3,0, 20250328,2665,3000,3000,2665,29080,81545510,00,0.00,N,5,-110, 20250327,2775,2830,2885,2775,6273,17823325,00,0.00,N,5,-90, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index 450c4e0c5344..3d900b8fffd9 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 +20250401,5330,5140,5370,5140,74809,396002285,00,0.00,N,2,190, 20250331,5140,5120,5310,5120,98162,509148010,00,0.00,N,5,-140, 20250328,5280,5480,5480,5280,135394,722453025,00,0.00,N,5,-210, 20250327,5490,5490,5680,5430,138210,760747025,00,0.00,N,5,-90, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 49a242c08854..bbf676bee179 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 +20250401,6930,6850,7030,6810,88779,616269735,00,0.00,N,2,160, 20250331,6770,7050,7070,6690,209667,1432776390,00,0.00,N,5,-350, 20250328,7120,7180,7220,6920,255582,1810012115,00,0.00,N,3,0, 20250327,7120,7490,7530,7060,527587,3832490780,00,0.00,N,5,-410, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 96cce3951403..f5fd79781574 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 +20250401,6640,6720,7380,6560,165445,1146584290,00,0.00,N,2,80, 20250331,6560,8180,8180,5900,1051537,6957622775,00,0.00,N,5,-1730, 20250328,8290,8000,8340,7750,132022,1075319440,00,0.00,N,2,290, 20250327,8000,7830,8450,7450,130012,1033730200,00,0.00,N,2,170, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 239798f304c8..2bbdf44b11e3 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 +20250401,974,930,974,930,22370,21397530,00,0.00,N,2,37, 20250331,937,945,945,915,32693,30482891,00,0.00,N,5,-8, 20250328,945,964,964,934,46718,44261199,00,0.00,N,5,-26, 20250327,971,973,973,948,15847,15292150,00,0.00,N,5,-2, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index 8adec7f244df..36c9b673777b 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 +20250401,3720,3560,3830,3560,19994,74152195,00,0.00,N,2,70, 20250331,3650,3820,3825,3615,56178,203885140,00,0.00,N,5,-185, 20250328,3835,3875,3880,3745,9296,35302280,00,0.00,N,5,-40, 20250327,3875,3900,3980,3875,13996,54494870,00,0.00,N,5,-25, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index 1d1d1e374f8d..e4b645bc459c 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,6370,6400,6780,6050,744,4538110,00,0.00,N,5,-410, 20250331,6780,6400,6780,5860,540,3280300,00,0.00,N,5,-10, 20250328,6790,6450,6790,6450,165,1064590,00,0.00,N,2,10, 20250327,6780,6780,6780,6780,0,0,00,0.00,N,3,0, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index 50cb370e2d32..e9dc7e05a48d 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 +20250401,293,335,340,255,40627,10867932,00,0.00,N,5,-3, 20250331,296,300,367,274,21468,6196324,00,0.00,N,5,-24, 20250328,320,350,350,285,8206,2399053,00,0.00,N,5,-6, 20250327,326,283,326,250,18119,4947364,00,0.00,N,1,42, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 9a8344a21ddc..924881338d60 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 +20250401,8550,8410,8550,8330,4337,36632390,00,0.00,N,2,80, 20250331,8470,8500,8500,8170,8837,73175250,00,0.00,N,5,-30, 20250328,8500,8490,8500,8250,10945,90911590,00,0.00,N,2,100, 20250327,8400,8550,8660,8400,11754,99995835,00,0.00,N,5,-230, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index e546e6f5a24b..6f91861f724d 100644 --- a/149980/day/candle-day-250.csv +++ b/149980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,5200,5380,5530,5160,96553,515030645,00,0.00,N,5,-180, 20250331,5380,5360,5510,5000,75968,401977510,00,0.00,N,2,20, 20250328,5360,5550,5580,5140,189995,1004523170,00,0.00,N,5,-220, 20250327,5580,5600,5690,5430,110226,609722760,00,0.00,N,5,-30, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index f8b35e2d45b8..3ddb1d913815 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, -20250328,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250327,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250326,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250401,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250331,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250328,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250327,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250326,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250325,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250324,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250321,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index edb1de66ee73..ac1e86e7d681 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 +20250401,4620,4550,4650,4510,9087,41653500,00,0.00,N,2,20, 20250331,4600,4655,4710,4485,29908,135591107,00,0.00,N,5,-115, 20250328,4715,4685,4780,4650,9045,42436270,00,0.00,N,2,10, 20250327,4705,4750,4770,4680,12093,57290720,00,0.00,N,5,-25, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index 087381cf8db2..e27aff80747d 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 +20250401,4900,4820,4930,4810,49297,240084030,00,0.00,N,2,100, 20250331,4800,4915,4915,4680,125983,601809256,00,0.00,N,5,-160, 20250328,4960,5120,5120,4955,102337,510661072,00,0.00,N,5,-150, 20250327,5110,5170,5170,5050,33113,168619650,00,0.00,N,5,-10, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index f4881d0d062a..370341917307 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,640,640,640,640,0,0,00,0.00,Y,3,0, -20250328,640,640,640,640,0,0,00,0.00,Y,0,0, -20250327,640,640,640,640,0,0,00,0.00,Y,0,0, -20250326,640,640,640,640,0,0,00,0.00,Y,0,0, +20250401,640,640,640,640,0,0,00,0.00,Y,3,0, +20250331,640,640,640,640,0,0,00,0.00,Y,0,0, +20250328,640,640,640,640,0,0,00,0.00,N,0,0, +20250327,640,640,640,640,0,0,00,0.00,N,0,0, +20250326,640,640,640,640,0,0,00,0.00,N,0,0, 20250325,640,640,640,640,0,0,00,0.00,N,0,0, 20250324,640,640,640,640,0,0,00,0.00,N,0,0, 20250321,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 30956d39430e..f78da7053471 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 +20250401,276,288,293,273,2650878,736304104,00,0.00,N,2,1, 20250331,275,282,323,274,17473201,5202629871,00,0.00,N,3,0, 20250328,275,278,280,271,742251,203460068,00,0.00,N,5,-3, 20250327,278,276,280,276,578376,160962532,00,0.00,N,5,-2, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index dd39fe47e27d..83b0fb2b9b4a 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 +20250401,6780,6730,6990,6730,1285,8843830,00,0.00,N,2,50, 20250331,6730,6810,7060,6730,1818,12493850,00,0.00,N,5,-80, 20250328,6810,6830,6830,6740,622,4245070,00,0.00,N,2,40, 20250327,6770,6810,6940,6770,719,4949915,00,0.00,N,5,-40, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 153ea677154c..3f6eff3c6ca7 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 +20250401,684,676,684,673,142299,96412288,00,0.00,N,2,8, 20250331,676,675,679,668,46516,31187632,00,0.00,N,5,-5, 20250328,681,694,694,674,62661,42740443,00,0.00,N,5,-14, 20250327,695,690,704,690,60301,41922746,00,0.00,N,5,-5, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index 431a573195db..f89419ac1063 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 +20250401,5380,5390,5390,5250,1088,5826100,00,0.00,N,2,10, 20250331,5370,5380,5380,5170,12696,66607040,00,0.00,N,5,-10, 20250328,5380,5270,5430,5150,10169,53854860,00,0.00,N,3,0, 20250327,5380,5500,5500,5360,6657,36069020,00,0.00,N,5,-90, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index e18011cc571d..9a400ee54413 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 +20250401,2110,2285,2290,2050,1157867,2472295470,00,0.00,N,5,-90, 20250331,2200,2535,2710,2200,1967212,4740086593,00,0.00,N,5,-360, 20250328,2560,2255,2985,2120,9083862,24528853790,00,0.00,N,2,225, 20250327,2335,1868,2410,1868,5478586,12289915828,00,0.00,N,2,480, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index 28dde8f876bd..cb91117ffaeb 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 +20250401,949,955,961,936,50268,47685316,00,0.00,N,5,-7, 20250331,956,976,976,951,24783,24004770,00,0.00,N,5,-20, 20250328,976,974,985,968,18360,17902413,00,0.00,N,2,2, 20250327,974,975,996,963,21248,20782633,00,0.00,N,5,-1, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index e8d1c3a33589..054481dd4921 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 +20250401,3280,3115,3280,3110,52297,168415715,00,0.00,N,2,165, 20250331,3115,3200,3220,3065,18274,56944335,00,0.00,N,5,-110, 20250328,3225,3305,3305,3195,25986,83611940,00,0.00,N,5,-55, 20250327,3280,3285,3310,3255,7348,24188710,00,0.00,N,5,-25, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index 637b9c759339..f090288398f0 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 +20250401,3820,3640,3825,3640,26076,97997710,00,0.00,N,2,185, 20250331,3635,3740,3755,3630,20465,74826025,00,0.00,N,5,-85, 20250328,3720,3745,3750,3690,17079,63557429,00,0.00,N,5,-5, 20250327,3725,3785,3785,3725,14325,53830480,00,0.00,N,5,-60, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index aef09b7bd0cc..f2bedfa4b89e 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 +20250401,6310,6300,6950,6180,40747,259705330,00,0.00,N,2,120, 20250331,6190,6230,6290,6080,25460,157424330,00,0.00,N,5,-120, 20250328,6310,6350,6490,6290,15988,101170135,00,0.00,N,5,-60, 20250327,6370,6500,6500,6350,29472,188664590,00,0.00,N,5,-100, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index af54c2a90fb2..e513ad22fc46 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 +20250401,5340,5240,5420,5230,335750,1791593660,00,0.00,N,2,130, 20250331,5210,5360,5400,5210,386335,2036056495,00,0.00,N,5,-240, 20250328,5450,5650,5760,5400,421714,2342730015,00,0.00,N,5,-160, 20250327,5610,5490,6000,5440,1844086,10659204415,00,0.00,N,2,60, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index eeb4a2a1648e..8288f125621c 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 +20250401,5070,4970,5100,4960,8891,44812764,00,0.00,N,2,70, 20250331,5000,4935,5000,4780,39089,191189565,00,0.00,N,2,25, 20250328,4975,5000,5040,4850,22268,110225720,00,0.00,N,5,-75, 20250327,5050,5030,5100,4965,25475,127781015,00,0.00,N,5,-30, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 062cff73c128..4c55192a89af 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 +20250401,5000,4580,5040,4580,330268,1616625543,00,0.00,N,2,400, 20250331,4600,4985,5040,4600,209483,991722666,00,0.00,N,5,-460, 20250328,5060,5220,5320,4990,181708,921482230,00,0.00,N,5,-220, 20250327,5280,5560,5640,5280,188937,1036653065,00,0.00,N,5,-170, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index 3020a1e86226..668412d7a202 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 +20250401,1020,1031,1055,1005,507978,521158041,00,0.00,N,5,-11, 20250331,1031,927,1127,919,3528386,3728455854,00,0.00,N,2,104, 20250328,927,911,940,906,118281,108286162,00,0.00,N,2,16, 20250327,911,900,914,846,74992,67290222,00,0.00,N,5,-4, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index 5f7e9298d255..6c3f5e69f735 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 +20250401,29450,30150,30450,29100,127432,3764473125,00,0.00,N,2,50, 20250331,29400,28500,31300,27850,465765,13936697725,00,0.00,N,2,400, 20250328,29000,30350,30800,28500,247912,7378243925,00,0.00,N,5,-1050, 20250327,30050,30700,33250,29900,534045,16864722400,00,0.00,N,5,-1400, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index ef9d6e9597e0..93bbf2435e1d 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 +20250401,2000,1965,2015,1965,28221,56346948,00,0.00,N,2,40, 20250331,1960,1990,1990,1949,55344,108645661,00,0.00,N,5,-30, 20250328,1990,1985,2015,1985,52542,104836470,00,0.00,N,5,-10, 20250327,2000,1982,2020,1981,35461,70961019,00,0.00,N,5,-5, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 347f11a13885..4387c9c0b9e9 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 +20250401,10380,10270,10560,10140,26132,269089395,00,0.00,N,2,160, 20250331,10220,10600,10600,10180,46343,479440540,00,0.00,N,5,-570, 20250328,10790,11200,11230,10640,83335,899617450,00,0.00,N,5,-500, 20250327,11290,11030,11290,10780,44383,489735490,00,0.00,N,2,260, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index e74fed78ac32..e2c67dd0182f 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 +20250401,6740,6500,6800,6500,89465,599466360,00,0.00,N,2,220, 20250331,6520,6710,6810,6520,111536,733394935,00,0.00,N,5,-290, 20250328,6810,6980,6980,6740,147171,1000028520,00,0.00,N,5,-120, 20250327,6930,7050,7060,6900,67961,473565005,00,0.00,N,5,-120, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index 2deeccfafcf8..ffce7757f13c 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 +20250401,39350,39650,40150,39000,269921,10666099400,00,0.00,N,5,-100, 20250331,39450,39600,39800,38900,313228,12308828800,00,0.00,N,5,-600, 20250328,40050,40650,40900,39950,384583,15480914900,02,0.00,N,5,-1750, 20250327,41800,41200,42200,40950,295992,12372019625,00,0.00,N,5,-250, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index a5145f46de7a..56e71d49992f 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 +20250401,33050,33850,34200,32250,666103,22086421450,00,0.00,N,5,-250, 20250331,33300,33500,34400,32850,630756,21169889275,00,0.00,N,5,-1250, 20250328,34550,36300,36450,34450,724633,25541231975,00,0.00,N,5,-1700, 20250327,36250,36700,37500,35800,808025,29475765350,00,0.00,N,5,-1250, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 8091c1527056..e35b4bd74c02 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 +20250401,65000,63600,66300,62800,217199,14123367050,00,0.00,N,2,2300, 20250331,62700,62800,63400,61500,152708,9543026300,00,0.00,N,5,-1600, 20250328,64300,65300,65800,63600,117505,7565409900,00,0.00,N,3,0, 20250327,64300,63600,65200,63200,103509,6675549300,00,0.00,N,2,500, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index bad3d517aa7e..0ee3070bb9cd 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 +20250401,3045,3100,3100,2920,3315,9804835,00,0.00,N,5,-20, 20250331,3065,3190,3190,2800,13110,37853425,00,0.00,N,5,-30, 20250328,3095,3295,3295,3000,7971,24125930,00,0.00,N,5,-105, 20250327,3200,3280,3280,3180,2529,8072970,00,0.00,N,2,55, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index ec01e3ca205b..dae899aa890e 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 +20250401,2305,2280,2350,2280,70952,164423515,00,0.00,N,2,5, 20250331,2300,2265,2340,2250,96700,221489342,00,0.00,N,5,-10, 20250328,2310,2350,2380,2305,88079,205333790,00,0.00,N,5,-45, 20250327,2355,2450,2450,2350,108144,256781560,00,0.00,N,5,-85, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index e0840003cda0..6757d2e8a3d3 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 +20250401,16180,16140,16500,16020,970918,15773841490,00,0.00,N,2,50, 20250331,16130,16320,17330,15770,2308248,38280399900,00,0.00,N,5,-560, 20250328,16690,17560,17670,16230,2237326,37915495075,00,0.00,N,5,-1450, 20250327,18140,15600,20100,15500,14667441,269932229175,00,0.00,N,2,2460, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index 52e095daa263..664b2cb185e5 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 +20250401,7000,6890,7070,6870,32904,228738650,00,0.00,N,2,90, 20250331,6910,6950,7070,6900,39788,276251620,00,0.00,N,5,-160, 20250328,7070,7200,7200,7060,39979,284599265,00,0.00,N,5,-180, 20250327,7250,7330,7440,7210,35564,259141905,00,0.00,N,5,-80, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index 24578b7648a5..ee0b2c82c605 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 +20250401,8730,8190,8820,8190,93021,800469230,00,0.00,N,2,540, 20250331,8190,8490,8560,8060,113278,937107745,00,0.00,N,5,-380, 20250328,8570,8720,8800,8550,73696,636798035,00,0.00,N,5,-220, 20250327,8790,8800,8910,8650,79828,703089870,00,0.00,N,5,-40, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index f7ac08a5f020..316050841442 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 +20250401,32600,31500,32600,31000,140561,4493075850,00,0.00,N,2,1800, 20250331,30800,31350,32750,30600,121977,3810360750,00,0.00,N,5,-1500, 20250328,32300,33500,33600,31600,149430,4815896200,00,0.00,N,5,-1350, 20250327,33650,33450,34150,33200,84651,2857419675,00,0.00,N,5,-300, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index c268f8c08eab..cdcfe0d81540 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 +20250401,3235,3165,3340,3165,102194,333214385,00,0.00,N,2,70, 20250331,3165,3405,3445,3135,219377,713101380,00,0.00,N,5,-295, 20250328,3460,3555,3575,3440,108506,379549660,00,0.00,N,5,-50, 20250327,3510,3610,3735,3450,770839,2669851335,00,0.00,N,5,-135, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 246ea8ad5ca8..a3dee6a55486 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 +20250401,1415,1405,1436,1391,9940,14108528,00,0.00,N,2,16, 20250331,1399,1417,1417,1390,26140,36552854,00,0.00,N,5,-4, 20250328,1403,1417,1435,1393,23394,32834932,00,0.00,N,5,-18, 20250327,1421,1417,1431,1399,22030,31234467,00,0.00,N,2,4, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index bfe8d0b310e8..f3f2f07c5bb3 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 +20250401,10910,10150,11100,10150,283201,3033207330,00,0.00,N,2,820, 20250331,10090,10050,10420,9910,271506,2756402050,00,0.00,N,5,-300, 20250328,10390,10870,11380,10220,449768,4778720460,00,0.00,N,5,-480, 20250327,10870,11140,11510,10800,278149,3080969540,00,0.00,N,5,-650, diff --git a/168490/day/candle-day-250.csv b/168490/day/candle-day-250.csv index b4e126465e7f..43bc2e9dbb49 100644 --- a/168490/day/candle-day-250.csv +++ b/168490/day/candle-day-250.csv @@ -1,7 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,103,103,103,103,0,0,00,0.00,Y,3,0, -20250328,103,103,103,103,0,0,00,0.00,Y,0,0, -20250327,103,102,104,102,4182288,430806223,00,0.00,Y,2,1, +20250331,103,103,103,103,0,0,00,0.00,N,0,0, +20250328,103,103,103,103,0,0,00,0.00,N,0,0, +20250327,103,102,104,102,4182288,430806223,00,0.00,N,2,1, 20250326,102,102,104,102,1326725,135854278,00,0.00,N,3,0, 20250325,102,103,104,102,2581896,264813839,00,0.00,N,5,-2, 20250324,104,103,105,103,1976535,204365219,00,0.00,N,2,2, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index f3372a63de30..fcb798992186 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 +20250401,2240,2245,2245,2150,3773,8352745,00,0.00,N,2,5, 20250331,2235,2250,2250,2170,3541,7817835,00,0.00,N,5,-15, 20250328,2250,2265,2265,2180,3416,7564800,00,0.00,N,5,-5, 20250327,2255,2260,2260,2230,274,612990,00,0.00,N,3,0, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index 0b3c5e4a7df6..0b009235a8c9 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 +20250401,12050,12030,12050,11520,1112,12863930,00,0.00,N,3,0, 20250331,12050,10620,12900,10620,6398,77377690,00,0.00,N,2,190, 20250328,11860,11900,11900,11020,55,620360,00,0.00,N,2,360, 20250327,11500,11500,11990,11010,6032,68938460,00,0.00,N,3,0, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 83820583e32c..cff061dbba64 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 +20250401,6410,6210,6510,6100,1836836,11659212250,00,0.00,N,2,250, 20250331,6160,6290,6360,6050,765365,4747625950,00,0.00,N,5,-340, 20250328,6500,6740,6770,6360,1285048,8405074275,00,0.00,N,5,-400, 20250327,6900,7000,7210,6880,1379349,9679970750,00,0.00,N,5,-450, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 5d3af53996f9..7626e3d00652 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 +20250401,7500,7400,7500,7370,4437,33000255,00,0.00,N,2,80, 20250331,7420,7590,7590,7380,10786,80218200,00,0.00,N,5,-170, 20250328,7590,7760,7760,7540,11662,88754150,00,0.00,N,5,-210, 20250327,7800,7790,7830,7650,7405,57204540,00,0.00,N,3,0, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index f29b79bd4ac0..44e6733b2799 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 +20250401,44300,43750,45000,43750,6473,288508800,00,0.00,N,2,250, 20250331,44050,44450,44650,43650,13864,609811925,00,0.00,N,5,-800, 20250328,44850,45900,46000,44800,20495,926508950,00,0.00,N,5,-1000, 20250327,45850,46300,46700,45850,19074,878863175,00,0.00,N,5,-800, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 2fc5b37ce563..286ba8b43c1a 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 +20250401,9310,9400,10000,9090,216974,2057606455,00,0.00,N,2,220, 20250331,9090,9090,9290,8850,63909,577585620,00,0.00,N,5,-40, 20250328,9130,9180,9290,8790,153989,1389002025,00,0.00,N,5,-60, 20250327,9190,9830,9840,9070,182740,1693955795,00,0.00,N,5,-650, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index 0f95df7d6a3d..f1cc0e2d73cd 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 +20250401,3970,3845,4035,3845,76883,304094650,00,0.00,N,2,125, 20250331,3845,3840,3960,3710,98853,380722553,00,0.00,N,5,-125, 20250328,3970,4135,4140,3930,199544,795189132,00,0.00,N,5,-145, 20250327,4115,4210,4235,4105,143584,597189179,00,0.00,N,5,-155, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index 7daf9f5e21fa..5fc22928a89e 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 +20250401,40200,39300,40550,38950,45373,1805172375,00,0.00,N,2,950, 20250331,39250,40000,40700,38900,64550,2538822300,00,0.00,N,5,-2000, 20250328,41250,42600,42900,40950,46869,1940286350,00,0.00,N,5,-1000, 20250327,42250,43300,43450,42100,34168,1457025775,00,0.00,N,5,-1350, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 07314609bb37..8327833b28ee 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 +20250401,2310,2235,2335,2235,19904,45471352,00,0.00,N,2,65, 20250331,2245,2370,2375,2245,57027,130117760,00,0.00,N,5,-115, 20250328,2360,2345,2400,2340,35513,84053903,00,0.00,N,5,-15, 20250327,2375,2360,2470,2300,86101,205824355,00,0.00,N,5,-110, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index 95cef800440d..04a9170aeb6f 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 +20250401,9330,9080,9410,9010,102967,951337625,00,0.00,N,2,250, 20250331,9080,9510,9620,9050,140346,1305755020,00,0.00,N,5,-760, 20250328,9840,10440,10460,9730,195553,1953799720,00,0.00,N,5,-600, 20250327,10440,10440,10730,10260,129169,1355768310,00,0.00,N,5,-360, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index afbc2974df1e..bd1330b8f42a 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 +20250401,8440,7780,8650,7770,790379,6617764860,00,0.00,N,2,670, 20250331,7770,7720,7900,7600,216387,1671729060,00,0.00,N,5,-220, 20250328,7990,8280,8280,7880,249814,1996268365,00,0.00,N,5,-290, 20250327,8280,7920,8500,7920,748190,6205942695,00,0.00,N,2,370, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 6f8057863dfd..983f8e83a8c3 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 +20250401,2845,2825,2885,2825,2336,6641142,00,0.00,N,5,-10, 20250331,2855,2920,2920,2825,3211,9137532,00,0.00,N,5,-65, 20250328,2920,2950,3055,2800,7228,20989565,00,0.00,N,5,-30, 20250327,2950,2775,3125,2775,60170,179011536,00,0.00,N,2,175, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 652d6f79d2bf..150c1cc62fda 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, -20250328,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250327,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250326,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250401,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250331,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250328,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250327,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250326,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250325,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250324,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250321,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index ad295445b5c6..3ed8f2f8f974 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 +20250401,8240,7950,8320,7800,197342,1595680145,00,0.00,N,2,290, 20250331,7950,8110,8160,7760,312616,2474799815,00,0.00,N,5,-380, 20250328,8330,7800,8480,7610,342469,2741102445,00,0.00,N,2,730, 20250327,7600,7780,7920,7550,259144,1995152010,00,0.00,N,5,-170, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index 884eaed6b0ef..efe3c4e7e111 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 +20250401,4730,5200,5280,4565,164032,798560868,00,0.00,N,5,-450, 20250331,5180,5070,5330,5070,57738,298429020,00,0.00,N,5,-250, 20250328,5430,5670,5670,5350,42338,232086300,00,0.00,N,5,-230, 20250327,5660,5550,5680,5440,65616,364285355,00,0.00,N,2,120, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index 3b81d86dbb70..ac4fd228b466 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 +20250401,1605,1558,1634,1558,42988,67901309,00,0.00,N,2,47, 20250331,1558,1623,1623,1549,84339,132191676,00,0.00,N,5,-65, 20250328,1623,1672,1672,1622,35814,58294635,00,0.00,N,5,-14, 20250327,1637,1695,1695,1632,35265,58026960,00,0.00,N,5,-13, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index a2ebd32452f2..80b8e3b87511 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 +20250401,18220,17140,18240,17140,436944,7867416260,00,0.00,N,2,810, 20250331,17410,17190,17410,17030,382734,6613505580,00,0.00,N,5,-30, 20250328,17440,17300,17490,17060,218727,3792447525,00,0.00,N,2,120, 20250327,17320,17100,17480,17000,393592,6781079835,00,0.00,N,2,40, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 5e9b61da1a13..bf3197d470ce 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 +20250401,7100,7170,7170,7000,739,5250000,00,0.00,N,5,-80, 20250331,7180,7190,7190,6990,17,120170,00,0.00,N,2,20, 20250328,7160,7150,7160,7150,149,1065840,00,0.00,N,3,0, 20250327,7160,7160,7160,7160,180,1288800,00,0.00,N,5,-10, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 2d805f226780..e03ed6f13c2c 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 +20250401,13050,13000,13200,12520,68048,869792760,00,0.00,N,2,100, 20250331,12950,13480,13480,12680,72234,938105775,00,0.00,N,5,-660, 20250328,13610,13860,14200,13430,122874,1694582335,00,0.00,N,5,-240, 20250327,13850,13400,14200,13240,211787,2952999600,00,0.00,N,2,350, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index cc301337fa7d..dc5f1d63034b 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 +20250401,1022,937,1179,925,5278808,5916474182,00,0.00,N,2,115, 20250331,907,1000,1018,905,183403,178750228,00,0.00,N,5,-93, 20250328,1000,1000,1070,990,154597,156633581,00,0.00,N,5,-40, 20250327,1040,1094,1095,1020,122756,128541054,00,0.00,N,2,3, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index b968f9584dbc..d8e5ef318b15 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 +20250401,2915,2835,2965,2720,22119,63926060,00,0.00,N,2,80, 20250331,2835,2915,2915,2830,13015,37087655,00,0.00,N,5,-80, 20250328,2915,2945,2950,2895,11909,34608338,00,0.00,N,5,-35, 20250327,2950,2945,2960,2925,11770,34626890,00,0.00,N,2,5, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index ef0bd0334638..32a3c75dc370 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 +20250401,9000,8670,9200,8650,1680097,15295230505,00,0.00,N,2,320, 20250331,8680,8340,9410,8140,2085218,18549493365,00,0.00,N,2,80, 20250328,8600,9210,9410,8540,1183506,10623159915,00,0.00,N,5,-650, 20250327,9250,9510,9550,9090,1236863,11491553910,00,0.00,N,5,-630, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 68581bc23079..427a762dc5a4 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 +20250401,21800,20900,22050,20800,266750,5742474250,00,0.00,N,2,1250, 20250331,20550,21500,21700,20450,362235,7541181075,00,0.00,N,5,-1550, 20250328,22100,22550,22550,21900,166856,3703081525,00,0.00,N,5,-350, 20250327,22450,22000,22500,21800,132818,2957093425,00,0.00,N,2,100, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index 72f060f7d2ef..42a0d17048ad 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 +20250401,2445,2490,2490,2150,3257,7152330,00,0.00,N,5,-55, 20250331,2500,3190,3190,2430,408,992750,00,0.00,N,5,-350, 20250328,2850,2900,2900,2300,138,336210,00,0.00,N,2,235, 20250327,2615,3090,3090,2355,129,311160,00,0.00,N,5,-120, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index ae699a10e08b..90c3df350312 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 +20250401,3420,3185,3420,3185,103025,343586560,00,0.00,N,2,245, 20250331,3175,3260,3260,3100,38222,120915033,00,0.00,N,5,-85, 20250328,3260,3285,3340,3165,34646,111251905,00,0.00,N,5,-20, 20250327,3280,3275,3350,3225,31466,103310210,00,0.00,N,2,45, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index c82da90b20ab..1d2268fcdc90 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 +20250401,16490,16280,16640,16160,78797,1291877515,00,0.00,N,2,230, 20250331,16260,16210,16400,15930,87722,1416435785,00,0.00,N,5,-250, 20250328,16510,17060,17300,16500,59355,989917880,00,0.00,N,5,-600, 20250327,17110,17400,17680,17110,69204,1202004920,00,0.00,N,5,-500, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 7e713a6ebe8d..37f73edc03ce 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 +20250401,7360,7300,7450,7160,243642,1768906250,00,0.00,N,2,80, 20250331,7280,7260,7310,7020,195775,1394749485,00,0.00,N,5,-10, 20250328,7290,7420,7450,7260,140878,1031277810,00,0.00,N,5,-130, 20250327,7420,7400,7500,7310,166917,1229397130,00,0.00,N,5,-60, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index fb4922d4623e..61bcc8de2b53 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 +20250401,1520,1489,1522,1463,78247,116849602,00,0.00,N,2,59, 20250331,1461,1465,1487,1439,77624,113895335,00,0.00,N,5,-4, 20250328,1465,1428,1555,1407,140788,208411304,00,0.00,N,2,37, 20250327,1428,1448,1468,1427,59242,86007096,00,0.00,N,5,-19, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 714b8afd3a99..301b9ce329c2 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,9400,8800,9400,8800,16,144400,00,0.00,N,2,200, 20250331,9200,9000,9200,8600,16,141200,00,0.00,N,5,-400, 20250328,9600,9400,9600,9400,6,56600,00,0.00,N,2,230, 20250327,9370,9000,9370,8400,43,380550,00,0.00,N,5,-20, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index bb07c736f92d..2569a9493853 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 +20250401,21500,21650,21850,21250,44487,960146250,00,0.00,N,2,50, 20250331,21450,21850,21850,20950,69829,1484232500,00,0.00,N,5,-450, 20250328,21900,22300,22500,21900,85416,1890880650,00,0.00,N,5,-600, 20250327,22500,23250,23600,22200,57552,1311021750,00,0.00,N,5,-750, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index 6542d7436cf8..9e2a7bf66cde 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 +20250401,6190,5810,6380,5810,518,3213230,00,0.00,N,5,-10, 20250331,6200,6200,6370,5840,150,900020,00,0.00,N,5,-100, 20250328,6300,6350,6350,6060,13,79540,00,0.00,N,3,0, 20250327,6300,6380,6380,6060,133,816630,00,0.00,N,2,50, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index 3a032447b9fe..4bfea24ff143 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 +20250401,1807,1751,1870,1742,331687,597456369,00,0.00,N,2,30, 20250331,1777,1850,1879,1774,312856,563542001,00,0.00,N,5,-135, 20250328,1912,1822,1960,1793,677435,1282729837,00,0.00,N,2,80, 20250327,1832,1902,1930,1832,259222,483425176,00,0.00,N,5,-99, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index 7a8742edd030..3c34391ec9d1 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 +20250401,79300,80300,82800,79300,56600,4523142600,00,0.00,N,5,-1800, 20250331,81100,81200,82000,78300,58675,4686712850,00,0.00,N,5,-100, 20250328,81200,82600,82700,79500,25723,2067673800,00,0.00,N,5,-1200, 20250327,82400,80800,82900,80300,26746,2192851600,00,0.00,N,5,-100, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index 05b2086b1b96..ce05a57d14b7 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 +20250401,18700,17580,18930,17580,136341,2533103375,00,0.00,N,2,1140, 20250331,17560,17900,17900,17420,72727,1274351540,00,0.00,N,5,-520, 20250328,18080,18250,18280,17950,53569,968524970,00,0.00,N,5,-270, 20250327,18350,18470,18610,18350,24284,447730715,00,0.00,N,5,-210, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index 2d20fe1894cf..0ec50cbefdc7 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 +20250401,17300,17250,17870,16730,314588,5440656680,00,0.00,N,2,250, 20250331,17050,17940,18340,16910,376156,6631436605,00,0.00,N,5,-1080, 20250328,18130,18700,19330,17300,1545856,28097351570,00,0.00,N,5,-580, 20250327,18710,17100,18900,16850,1483584,27030948470,00,0.00,N,2,1910, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 882dcdadae70..477eb2f977b8 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, -20250328,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250327,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250326,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250401,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250331,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250328,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250327,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250326,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250325,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250324,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250321,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index a5ba28c84020..c64fdf2801ab 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 +20250401,10050,10010,10140,9880,35508,355225725,00,0.00,N,2,40, 20250331,10010,10110,10340,9880,38910,387722745,00,0.00,N,5,-110, 20250328,10120,10020,10130,9900,26488,265224435,00,0.00,N,2,140, 20250327,9980,10120,10120,9940,39215,392673580,00,0.00,N,5,-100, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 2fe51effde3c..ecd6bb09e075 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 +20250401,55000,56200,56900,53200,174515,9615139450,00,0.00,N,5,-1000, 20250331,56000,55900,56500,51800,148043,8198385800,00,0.00,N,5,-1100, 20250328,57100,60200,60700,57000,159511,9247664600,00,0.00,N,5,-3000, 20250327,60100,58700,61800,58600,196574,11940383450,00,0.00,N,3,0, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 16dd698ad150..187cbb0b2c0a 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 +20250401,1109,1071,1166,1071,201619,222173618,00,0.00,N,2,28, 20250331,1081,1124,1129,1072,417577,458251348,00,0.00,N,5,-77, 20250328,1158,1188,1188,1138,130605,150338636,00,0.00,N,5,-21, 20250327,1179,1198,1208,1165,156605,185096780,00,0.00,N,5,-19, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index b9efa6076d60..b1d714cadeb8 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 +20250401,441,450,450,431,19112,8394663,00,0.00,N,2,5, 20250331,436,446,446,435,24098,10621511,00,0.00,N,5,-10, 20250328,446,456,456,443,55714,24784916,00,0.00,N,5,-10, 20250327,456,456,456,444,19309,8658781,00,0.00,N,5,-1, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 88aa9264735d..e1da0953c037 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,899,800,899,800,11,8899,00,0.00,N,2,49, +20250401,898,899,899,899,0,0,00,0.00,Y,5,-1, +20250331,899,800,899,800,11,8899,00,0.00,Y,2,49, 20250328,850,850,850,850,0,0,02,0.00,N,3,0, 20250327,850,850,850,850,2,1700,00,0.00,N,5,-49, 20250326,899,899,899,899,1,899,00,0.00,N,2,100, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index 2d8c8fc77546..30c9b5423486 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 +20250401,2740,2675,2755,2675,21283,58158875,00,0.00,N,2,65, 20250331,2675,2720,2800,2640,57629,156305116,00,0.00,N,5,-45, 20250328,2720,2510,2760,2485,179228,477243738,00,0.00,N,2,210, 20250327,2510,2490,2540,2485,26970,67415832,00,0.00,N,3,0, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index d04efcc9d955..7a8a91075bb1 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 +20250401,77500,77000,78200,77000,21529,1671918600,00,0.00,N,5,-300, 20250331,77800,78000,78800,76900,29829,2313889200,00,0.00,N,5,-1000, 20250328,78800,79800,80200,78400,21408,1687530450,00,0.00,N,5,-1000, 20250327,79800,80200,80600,79800,15324,1227503400,00,0.00,N,5,-800, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 53cac33fa946..6e6b0379cfef 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 +20250401,7070,6830,7080,6740,33164,230400685,00,0.00,N,2,250, 20250331,6820,6820,6980,6680,38710,261994520,00,0.00,N,3,0, 20250328,6820,7030,7030,6710,64794,442688830,00,0.00,N,5,-200, 20250327,7020,7210,7250,6880,54624,382409905,00,0.00,N,5,-240, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index 5c958c798371..000f4882d544 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 +20250401,2980,2750,3075,2750,135996,402008291,00,0.00,N,2,280, 20250331,2700,2815,2840,2700,32150,88997225,00,0.00,N,5,-115, 20250328,2815,2905,2925,2775,47458,134354200,00,0.00,N,5,-110, 20250327,2925,2865,2980,2860,26473,77442250,00,0.00,N,2,45, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index c2b928c99060..9562aebba1ec 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 +20250401,3405,3350,3445,3310,116083,393328373,00,0.00,N,2,60, 20250331,3345,3280,3345,3160,39965,131078704,00,0.00,N,2,65, 20250328,3280,3340,3340,3245,48984,160319931,00,0.00,N,5,-40, 20250327,3320,3300,3335,3265,48126,158320665,00,0.00,N,5,-5, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 04529581535b..15fa1408e107 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 +20250401,3500,3445,3580,3355,31277,109720209,00,0.00,N,2,75, 20250331,3425,3550,3550,3405,39546,136538358,00,0.00,N,5,-125, 20250328,3550,3705,3705,3540,51752,186321490,00,0.00,N,5,-155, 20250327,3705,3615,3735,3575,50746,186354584,00,0.00,N,2,95, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index f795486efa5c..10e72344295d 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 +20250401,1741,1734,1788,1717,325689,570076223,00,0.00,N,2,11, 20250331,1730,1642,1799,1642,846693,1460619048,00,0.00,N,2,47, 20250328,1683,1741,1741,1681,420358,716014432,00,0.00,N,5,-58, 20250327,1741,1736,1799,1730,381908,667740199,00,0.00,N,5,-19, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 64f1c6b3565d..f3ab55ee9af7 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, -20250328,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250327,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250326,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20250401,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250331,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20250328,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250327,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250326,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250325,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250324,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250321,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 4ffeb258b364..ade14d6e4a52 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 +20250401,10660,10630,10700,10600,2902,30835960,00,0.00,N,2,30, 20250331,10630,10930,10960,10610,2733,29222900,00,0.00,N,5,-340, 20250328,10970,10910,11090,10830,4800,52291860,00,0.00,N,5,-20, 20250327,10990,10980,10990,10450,5846,63450240,00,0.00,N,5,-10, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index d9967cec8c21..5c54ade20aa6 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 +20250401,2470,2570,2570,2385,12881,31737150,00,0.00,N,2,85, 20250331,2385,2490,2515,2365,19227,46741585,00,0.00,N,5,-105, 20250328,2490,2530,2580,2480,24206,60566400,00,0.00,N,5,-40, 20250327,2530,2575,2595,2515,12169,31098915,00,0.00,N,5,-75, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index 95dd1decd4e6..d589b421e3bd 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 +20250401,37000,35050,37200,34500,64399,2336553800,00,0.00,N,2,2150, 20250331,34850,35350,36050,34450,82558,2878058950,00,0.00,N,5,-1350, 20250328,36200,37550,37850,36200,70766,2594964200,00,0.00,N,5,-1850, 20250327,38050,38500,38600,37750,63144,2412469325,00,0.00,N,2,50, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index 6052376cefac..d0ab341305c5 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 +20250401,6090,5880,6190,5880,11244,68143850,00,0.00,N,2,210, 20250331,5880,6060,6060,5780,24611,144835590,00,0.00,N,5,-180, 20250328,6060,6050,6290,5980,28795,174682240,00,0.00,N,5,-240, 20250327,6300,6550,6580,6290,27005,172523780,00,0.00,N,5,-250, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index 76c5345e8bae..db200f9f0af7 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,1870,2195,2195,2195,0,0,00,0.00,Y,4,-325, -20250328,2195,2195,2195,2195,1,2195,00,0.00,Y,1,285, -20250327,1910,1910,1910,1910,1,1910,00,0.00,Y,1,249, +20250401,1590,1870,1870,1870,0,0,00,0.00,Y,4,-280, +20250331,1870,1870,1870,1870,0,0,00,0.00,Y,3,-325, +20250328,2195,2195,2195,2195,1,2195,00,0.00,N,1,285, +20250327,1910,1910,1910,1910,1,1910,00,0.00,N,1,249, 20250326,1661,1661,1661,1661,0,0,00,0.00,N,3,-292, 20250325,1953,1953,1953,1953,1,1953,00,0.00,N,2,253, 20250324,1700,1700,1700,1700,0,0,00,0.00,N,3,-299, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 7e8d810ebc19..8370849101e8 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 +20250401,2090,2035,2105,2035,41920,86870239,00,0.00,N,2,55, 20250331,2035,2095,2095,2025,74483,152013080,00,0.00,N,5,-65, 20250328,2100,2110,2110,2065,55649,115712905,00,0.00,N,5,-10, 20250327,2110,2105,2125,2090,29252,61632983,00,0.00,N,3,0, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index e67c3dbcff3a..616789662ad9 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 +20250401,4020,3755,4050,3755,49593,195460539,00,0.00,N,2,270, 20250331,3750,3835,3835,3630,33771,125489810,00,0.00,N,5,-85, 20250328,3835,3855,3875,3655,29377,111472699,00,0.00,N,5,-20, 20250327,3855,3910,3930,3840,24067,93275184,00,0.00,N,5,-85, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index eaf997aa3e17..74855e4c7c4e 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 +20250401,1699,1704,1721,1691,37652,64125849,00,0.00,N,2,2, 20250331,1697,1702,1735,1670,42190,71277023,00,0.00,N,5,-29, 20250328,1726,1741,1750,1710,60016,103588552,00,0.00,N,5,-18, 20250327,1744,1753,1779,1740,45459,79658655,00,0.00,N,5,-9, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index af500b54cb53..020039878ef9 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 +20250401,11850,11600,11970,11600,13443,159688590,00,0.00,N,2,250, 20250331,11600,12100,12100,11150,26594,311353520,00,0.00,N,5,-570, 20250328,12170,12200,12250,12020,32074,387698650,00,0.00,N,5,-40, 20250327,12210,12450,12500,12200,25670,316061340,00,0.00,N,5,-250, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 5aa71a2ab789..8c016255e2be 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 +20250401,5870,5930,6000,5870,5062,29914110,00,0.00,N,5,-10, 20250331,5880,6010,6010,5870,5154,30487720,00,0.00,N,5,-140, 20250328,6020,6060,6070,6000,1185,7147540,00,0.00,N,5,-50, 20250327,6070,6080,6130,6010,8283,50490785,00,0.00,N,3,0, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index f318a98512b8..4df6028ec102 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 +20250401,1885,1824,1910,1782,221503,408390054,00,0.00,N,2,63, 20250331,1822,1611,2025,1611,3042949,5680104548,00,0.00,N,2,192, 20250328,1630,1635,1635,1601,39795,64205205,00,0.00,N,5,-5, 20250327,1635,1650,1650,1600,80234,129505430,00,0.00,N,5,-33, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index d905e2c1527b..7a5ea4d90275 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 +20250401,16020,15600,16030,15600,1578,25187190,00,0.00,N,2,260, 20250331,15760,16200,16200,15240,16305,252489560,00,0.00,N,5,-440, 20250328,16200,15320,16300,15100,8665,136230700,00,0.00,N,2,880, 20250327,15320,16090,16190,15020,50489,774922765,00,0.00,N,5,-760, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 716f8d798e9d..55b059bc2fb5 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, 20250331,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, -20250328,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, -20250327,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, -20250326,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, +20250328,9100,9100,9100,9100,0,0,00,0.00,N,3,0, +20250327,9100,9100,9100,9100,0,0,00,0.00,N,3,0, +20250326,9100,9100,9100,9100,0,0,00,0.00,N,3,0, 20250325,9100,9100,9100,9100,0,0,00,0.00,N,3,0, 20250324,9100,9100,9100,9100,0,0,00,0.00,N,3,0, 20250321,9100,9100,9100,9100,0,0,00,0.00,N,3,0, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index e050ad61fec6..bb1e5ecc5243 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 +20250401,51100,49800,51200,49750,43438,2203491450,00,0.00,N,2,1250, 20250331,49850,50200,50300,49400,29490,1466612500,00,0.00,N,5,-850, 20250328,50700,50600,51100,50100,29495,1490695650,00,0.00,N,2,100, 20250327,50600,50500,51300,50500,19195,974510000,00,0.00,N,5,-600, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 656c5f0ed35c..90f35ac8a458 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 +20250401,7890,7460,7930,7460,8089,63069760,00,0.00,N,2,420, 20250331,7470,7780,7840,7400,10130,75959180,00,0.00,N,5,-310, 20250328,7780,7920,7970,7670,6995,54125705,00,0.00,N,5,-140, 20250327,7920,7940,7970,7810,4996,39448060,00,0.00,N,5,-80, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index 377428215102..46f66743c73c 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 +20250401,3295,3310,3375,3230,105079,346726845,00,0.00,N,5,-5, 20250331,3300,3420,3420,3255,106845,353643495,00,0.00,N,5,-120, 20250328,3420,3315,3500,3275,233061,794956610,00,0.00,N,2,120, 20250327,3300,3310,3395,3270,276856,921983942,00,0.00,N,2,75, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index bbec7c5b760f..a7cd0bf36bfc 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 +20250401,22400,22250,22400,22150,2672,59696500,00,0.00,N,2,200, 20250331,22200,22450,22450,22000,6449,143033050,00,0.00,N,5,-150, 20250328,22350,22350,22450,22100,5032,112098275,00,0.00,N,5,-50, 20250327,22400,22000,22500,21800,17731,395850050,00,0.00,N,2,400, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index 4455cefab7c1..e9c7a5f2bdad 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 +20250401,705,692,717,692,50446,35470009,00,0.00,N,2,13, 20250331,692,680,712,650,156827,109015677,00,0.00,N,5,-8, 20250328,700,705,720,697,43579,30824477,00,0.00,N,5,-5, 20250327,705,720,725,701,100248,71629146,00,0.00,N,5,-15, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 592654bc4022..e8bf7776da68 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 +20250401,26050,24500,26200,24500,18257,468195050,00,0.00,N,2,1800, 20250331,24250,24900,25400,24000,6376,155159775,00,0.00,N,5,-1050, 20250328,25300,25700,26600,25100,47463,1219652975,00,0.00,N,2,900, 20250327,24400,23250,24700,23250,14431,348332625,00,0.00,N,2,1150, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 60f19fb8f0b0..70ff3c3fbb91 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 +20250401,6680,6530,6700,6510,89996,592003640,00,0.00,N,2,160, 20250331,6520,6570,6710,6500,192556,1264079180,00,0.00,N,5,-240, 20250328,6760,6980,7010,6730,263662,1795413270,00,0.00,N,5,-220, 20250327,6980,7040,7050,6960,104740,733091910,00,0.00,N,5,-90, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 693461c800db..c38dbb0fe7d2 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 +20250401,170500,166000,172500,164400,66036,11175929550,00,0.00,N,2,6100, 20250331,164400,167000,169400,163600,88702,14669217140,00,0.00,N,5,-7700, 20250328,172100,172800,172900,170000,39235,6729113500,00,0.00,N,2,100, 20250327,172000,175500,176500,170300,59374,10285193000,00,0.00,N,5,-3600, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index d73ce7fc581b..9dac3c5e4191 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 +20250401,423,415,445,405,95846,40314498,00,0.00,N,2,4, 20250331,419,427,427,393,110417,44781524,00,0.00,N,5,-8, 20250328,427,429,435,419,29649,12611988,00,0.00,N,5,-1, 20250327,428,425,454,416,11897,5065416,00,0.00,N,5,-2, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index c6e323697de1..d20a22da9acc 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 +20250401,17340,17230,17430,17060,49552,853794310,00,0.00,N,2,160, 20250331,17180,17840,17840,16840,79465,1363044520,00,0.00,N,5,-350, 20250328,17530,17470,17540,17210,52482,913268400,00,0.00,N,2,60, 20250327,17470,17540,17840,17420,38249,671567470,00,0.00,N,5,-70, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index e57cb980b8b1..b2c4dbd2ad66 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 +20250401,44050,42000,44100,42000,99675,4338203525,00,0.00,N,2,2100, 20250331,41950,42500,42800,40250,72116,3006196075,00,0.00,N,5,-650, 20250328,42600,42900,43250,41850,51039,2163637125,00,0.00,N,5,-400, 20250327,43000,39350,43800,39350,215485,9145348200,00,0.00,N,2,3200, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index 45d844ce64f9..d0772900c63a 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 +20250401,9490,8950,9540,8950,148744,1391052180,00,0.00,N,2,640, 20250331,8850,8800,8950,8670,63117,557444670,00,0.00,N,2,40, 20250328,8810,8920,8970,8630,57153,501919825,00,0.00,N,5,-190, 20250327,9000,8870,9090,8870,47970,431220360,00,0.00,N,2,50, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index d629c3fff735..8a579181935c 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 +20250401,3290,3310,3365,3265,98993,327539800,00,0.00,N,5,-15, 20250331,3305,3335,3370,3255,80948,268149296,00,0.00,N,5,-25, 20250328,3330,3375,3385,3285,64150,213857810,00,0.00,N,5,-60, 20250327,3390,3365,3420,3285,69125,232932635,00,0.00,N,5,-5, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index fa181dd1c616..99ba184057a3 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 +20250401,25650,26350,26800,25550,126367,3273568550,00,0.00,N,5,-500, 20250331,26150,27000,27350,25600,67516,1770379200,00,0.00,N,5,-1200, 20250328,27350,28200,28200,27250,56189,1545982375,00,0.00,N,5,-850, 20250327,28200,28650,28800,28150,63412,1797653375,00,0.00,N,5,-1000, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index 1f1872f899d1..1fdbd82ba219 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 +20250401,37050,34900,37200,34900,261380,9605043325,00,0.00,N,2,2250, 20250331,34800,35250,35450,34600,120508,4209964875,00,0.00,N,5,-1100, 20250328,35900,36600,36750,35700,128092,4611001475,02,0.00,N,5,-800, 20250327,36700,37100,37450,36700,87893,3255072025,00,0.00,N,5,-550, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index ac9ec345501e..07fc73307e22 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 +20250401,305,311,316,304,562751,173601123,00,0.00,N,5,-6, 20250331,311,302,315,291,860107,258951850,00,0.00,N,2,9, 20250328,302,308,314,299,1233956,374611569,00,0.00,N,5,-7, 20250327,309,317,321,309,546045,171331129,00,0.00,N,5,-8, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 796b74544160..b920d1e6cc18 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 +20250401,371500,363000,379000,361000,450237,167096568750,00,0.00,N,2,15500, 20250331,356000,350000,373000,349000,786038,283069653250,00,0.00,N,2,3500, 20250328,352500,365500,365500,351000,376195,134554161250,00,0.00,N,2,500, 20250327,352000,359000,364500,348000,305984,108553670000,00,0.00,N,5,-10000, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index bb55432226ef..5d0bebe0c7e4 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 +20250401,9140,8220,9300,8160,130411,1158527075,00,0.00,N,2,930, 20250331,8210,8900,9030,8100,115711,984370170,00,0.00,N,5,-890, 20250328,9100,9150,9240,8830,48960,443357705,00,0.00,N,2,120, 20250327,8980,9040,9190,8750,74773,665308440,00,0.00,N,5,-70, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index 9ed6b4cc52d7..2e54bfe34cf9 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 +20250401,586,589,595,572,35465,20780713,00,0.00,N,5,-1, 20250331,587,576,600,576,72813,42603628,00,0.00,N,2,3, 20250328,584,578,603,572,44432,25824623,00,0.00,N,2,11, 20250327,573,572,668,563,469931,287453005,00,0.00,N,3,0, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 51d8de62f910..e8d8579c5d5c 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,203,203,203,203,0,0,00,0.00,Y,3,0, -20250328,203,203,203,203,0,0,00,0.00,Y,0,0, -20250327,203,203,203,203,0,0,00,0.00,Y,0,0, -20250326,203,203,203,203,0,0,00,0.00,Y,0,0, +20250401,203,203,203,203,0,0,00,0.00,Y,3,0, +20250331,203,203,203,203,0,0,00,0.00,Y,0,0, +20250328,203,203,203,203,0,0,00,0.00,N,0,0, +20250327,203,203,203,203,0,0,00,0.00,N,0,0, +20250326,203,203,203,203,0,0,00,0.00,N,0,0, 20250325,203,203,203,203,0,0,00,0.00,N,0,0, 20250324,203,203,203,203,0,0,00,0.00,N,0,0, 20250321,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index 9d531d267782..073d5648955d 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 +20250401,1234,1137,1311,1130,542079,676252607,00,0.00,N,2,85, 20250331,1149,1120,1154,1111,68451,77244491,00,0.00,N,5,-6, 20250328,1155,1151,1167,1143,45226,52012680,00,0.00,N,2,10, 20250327,1145,1133,1145,1120,35250,40115078,00,0.00,N,2,12, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 332ba0e0c52b..2d0646eda234 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 +20250401,2315,2305,2315,2270,4651,10692085,00,0.00,N,2,10, 20250331,2305,2320,2345,2280,6060,14009720,00,0.00,N,5,-45, 20250328,2350,2325,2380,2310,8211,19307570,00,0.00,N,2,25, 20250327,2325,2325,2325,2305,3742,8670545,00,0.00,N,3,0, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index b3b62231cb0d..f22caf372693 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 +20250401,2290,2200,2300,2200,153939,347980181,00,0.00,N,2,110, 20250331,2180,2240,2240,2150,125974,275188824,00,0.00,N,5,-70, 20250328,2250,2345,2345,2245,91133,207599147,00,0.00,N,5,-100, 20250327,2350,2365,2375,2325,84562,199072596,00,0.00,N,5,-20, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 9418d6d7c58a..992726538cab 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 +20250401,1155,1140,1156,1132,65229,74499193,00,0.00,N,2,12, 20250331,1143,1187,1187,1140,29235,33610556,00,0.00,N,5,-37, 20250328,1180,1206,1206,1179,26564,31565857,00,0.00,N,5,-26, 20250327,1206,1205,1215,1180,24534,29452993,00,0.00,N,5,-1, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index 00c3d6c1f65d..d3a4c1f2327b 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 +20250401,713,707,730,705,20049,14358485,00,0.00,N,2,4, 20250331,709,710,710,702,92617,65340155,00,0.00,N,5,-1, 20250328,710,727,734,709,60364,43592894,00,0.00,N,5,-17, 20250327,727,720,736,720,49972,36425208,00,0.00,N,2,2, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index abf4b49ee4f9..206e926be63e 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 +20250401,2995,3500,3500,2975,9978,30597720,00,0.00,N,5,-505, 20250331,3500,3400,3500,3400,11,37500,00,0.00,N,2,5, 20250328,3495,3495,3495,3300,722,2384680,00,0.00,N,3,0, 20250327,3495,3800,3800,3300,2344,8038595,00,0.00,N,5,-105, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index 8da871279f05..f029371e25b9 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 +20250401,580,580,580,580,1,580,00,0.00,N,2,26, 20250331,554,505,554,455,1167,540684,00,0.00,N,2,22, 20250328,532,570,570,532,395,213840,00,0.00,N,4,-93, 20250327,625,625,625,625,100,62500,00,0.00,N,5,-7, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index b3a0b0c1f04f..435463dc4216 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 +20250401,7310,7300,7550,7200,39378,290069090,00,0.00,N,5,-30, 20250331,7340,7330,7530,7070,40591,295839595,00,0.00,N,5,-60, 20250328,7400,7790,7790,7400,47144,354961025,00,0.00,N,5,-390, 20250327,7790,8050,8160,7730,75788,597108840,00,0.00,N,5,-360, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index 4b335e89653d..c5976b5261f1 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 +20250401,4470,4405,4810,4255,1130714,5198701718,00,0.00,N,2,75, 20250331,4395,4275,4460,4275,185603,808151418,00,0.00,N,2,15, 20250328,4380,4585,4640,4355,389459,1738814193,00,0.00,N,5,-130, 20250327,4510,4950,5040,4510,1278127,6192619430,00,0.00,N,5,-395, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index 49997ff56298..7a916be02a0b 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 +20250401,10850,10380,11210,10290,3855895,41791670235,00,0.00,N,2,470, 20250331,10380,10780,11190,9980,3254796,34510543455,00,0.00,N,5,-220, 20250328,10600,10140,11440,9900,13083533,141204949285,00,0.00,N,2,870, 20250327,9730,9650,10760,9570,5805221,59525831040,00,0.00,N,2,230, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 81a50e0ce105..1c92185d8390 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 +20250401,6600,6410,6770,6320,152547,1002189280,00,0.00,N,2,200, 20250331,6400,6440,6600,6200,143320,909735260,00,0.00,N,5,-230, 20250328,6630,6160,7100,6070,885383,6003934120,00,0.00,N,2,430, 20250327,6200,6530,6560,6200,93401,588444445,00,0.00,N,5,-370, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index bc7486c3f485..66b777c090dc 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 +20250401,31050,31050,32000,31000,9378,292794600,00,0.00,N,5,-450, 20250331,31500,31700,32250,30850,8377,263110200,00,0.00,N,5,-800, 20250328,32300,32950,32950,31700,10403,333641025,00,0.00,N,5,-700, 20250327,33000,33800,33800,32800,6457,213345300,00,0.00,N,5,-150, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index 062c8cf74648..bd4db91ae505 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 +20250401,8530,8330,8610,8330,124521,1058614500,00,0.00,N,2,230, 20250331,8300,8350,8640,8300,138522,1162847145,00,0.00,N,5,-360, 20250328,8660,8910,8920,8400,211044,1830160330,00,0.00,N,5,-240, 20250327,8900,9300,9350,8880,332203,3004209220,02,0.00,N,5,-520, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index 93566f686eed..75ee1bd4af1d 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 +20250401,12570,12170,12800,12170,226556,2851296650,00,0.00,N,2,430, 20250331,12140,12600,14450,12000,1611838,21762315470,00,0.00,N,5,-730, 20250328,12870,13000,13000,12630,48031,612910100,00,0.00,N,5,-90, 20250327,12960,13110,13190,12890,44640,580717860,00,0.00,N,5,-150, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index c1bd66f06831..ab5cafe9fc15 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 +20250401,3125,3070,3160,3060,9575,29816585,00,0.00,N,2,55, 20250331,3070,3050,3085,3030,22845,69820549,00,0.00,N,5,-100, 20250328,3170,3195,3195,3090,6489,20458115,00,0.00,N,5,-5, 20250327,3175,3295,3300,3100,32509,103737977,00,0.00,N,2,35, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index ecca1c6aa620..a833c079f082 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 +20250401,14030,13840,14130,13490,82771,1148660090,00,0.00,N,2,550, 20250331,13480,13700,13700,13060,133870,1788977510,00,0.00,N,5,-240, 20250328,13720,14180,14430,13720,193902,2726767950,00,0.00,N,5,-470, 20250327,14190,13750,14500,13750,246295,3504208460,00,0.00,N,2,440, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index 6350369bd999..888545cbff62 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 +20250401,2435,2325,2455,2325,97930,234764620,00,0.00,N,2,105, 20250331,2330,2450,2455,2320,160422,378069650,00,0.00,N,5,-170, 20250328,2500,2565,2625,2445,138616,344152315,00,0.00,N,5,-75, 20250327,2575,2625,2630,2570,71577,185577425,00,0.00,N,5,-70, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index a94e8cdafb68..c998c9600338 100644 --- a/200580/day/candle-day-250.csv +++ b/200580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,8200,8200,8200,8200,1,8200,00,0.00,N,2,300, 20250331,7900,8000,8400,7900,1686,13612120,00,0.00,N,5,-300, 20250328,8200,8200,8200,8200,0,0,00,0.00,N,3,0, 20250327,8200,7850,8200,7850,106,832450,00,0.00,N,3,0, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index bfb6dfe5aa27..286ee853b2f0 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 +20250401,40000,39300,40750,39050,72847,2923577625,00,0.00,N,2,1100, 20250331,38900,37950,40100,37700,99114,3896997725,00,0.00,N,3,0, 20250328,38900,39600,39750,38050,145342,5628024775,02,0.00,N,5,-700, 20250327,39600,40750,41100,39600,102408,4111523850,00,0.00,N,5,-1150, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index 1ca806817c3f..e74afe15972e 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 +20250401,15350,15210,15700,15100,44643,686248790,00,0.00,N,2,180, 20250331,15170,15850,15850,15150,55559,854763620,00,0.00,N,5,-610, 20250328,15780,16800,16810,15720,142356,2284479870,00,0.00,N,5,-1040, 20250327,16820,17310,17310,16820,57896,984124205,00,0.00,N,5,-520, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index 6dd2e2c2114d..f06449f7c2ee 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 +20250401,4340,4400,4500,4340,2920,12727645,00,0.00,N,5,-50, 20250331,4390,4365,4455,4320,1424,6238785,00,0.00,N,2,25, 20250328,4365,4400,4415,4290,2252,9879030,00,0.00,N,5,-5, 20250327,4370,4400,4515,4280,5859,25459550,00,0.00,N,5,-15, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 8fa47c4896b0..9c7428f2bd79 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 +20250401,12580,12330,12660,12270,72269,901927365,00,0.00,N,2,260, 20250331,12320,12600,12690,12320,128574,1598520980,00,0.00,N,5,-580, 20250328,12900,13040,13140,12800,209476,2702278165,00,0.00,N,5,-400, 20250327,13300,13370,13550,13100,216067,2894576265,00,0.00,N,5,-440, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index b22eb45c3ea3..fdb0df8247fb 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 +20250401,1716,1683,1719,1683,47475,81002952,00,0.00,N,2,19, 20250331,1697,1729,1729,1676,66841,113455551,00,0.00,N,5,-32, 20250328,1729,1738,1738,1710,23919,41196439,00,0.00,N,5,-11, 20250327,1740,1729,1743,1719,30983,53699037,00,0.00,N,5,-3, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index ddf48ec87e51..ed84f9d65b37 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 +20250401,897,899,899,800,153,122941,00,0.00,N,2,44, 20250331,853,800,898,800,1510,1209251,00,0.00,N,5,-14, 20250328,867,896,896,867,99,85862,00,0.00,N,2,21, 20250327,846,898,898,845,6,5283,00,0.00,N,3,0, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index da007f521b75..3517a81fb1be 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 +20250401,6080,6110,6500,6000,70952,439404840,00,0.00,N,5,-30, 20250331,6110,6200,6220,5950,51445,309293650,00,0.00,N,5,-140, 20250328,6250,6240,6390,6050,35390,217058180,00,0.00,N,2,10, 20250327,6240,6330,6360,6120,54950,341313545,00,0.00,N,5,-90, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index 85b1ab942be8..20033366baf2 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 +20250401,2940,2960,2960,2820,40682,118419254,00,0.00,N,2,80, 20250331,2860,2840,2875,2785,25676,72540250,00,0.00,N,5,-45, 20250328,2905,2945,2945,2875,6466,18728020,00,0.00,N,5,-45, 20250327,2950,2960,3000,2882,51473,150935690,00,0.00,N,2,5, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index d891357e3a69..d75f067f39ea 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 +20250401,3255,3140,3280,3140,235753,760435240,00,0.00,N,2,130, 20250331,3125,3220,3255,3125,271353,870464743,00,0.00,N,5,-110, 20250328,3235,3175,3275,3135,473171,1526964722,00,0.00,N,2,85, 20250327,3150,3135,3205,3095,376979,1195602113,00,0.00,N,2,10, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index f17be381c62b..3784925b74c6 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, -20250328,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250327,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250326,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250401,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250331,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250328,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250327,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250326,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250325,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250324,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250321,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 9d2fb1dafd78..0255b6dcbe4a 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 +20250401,2715,2720,2755,2640,68129,182477630,00,0.00,N,5,-20, 20250331,2735,2745,2745,2670,35193,94624375,00,0.00,N,5,-10, 20250328,2745,2790,2790,2720,23109,63334950,00,0.00,N,5,-35, 20250327,2780,2810,2835,2765,13973,38853665,00,0.00,N,5,-45, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 36ad1819bcf3..6b4023a42801 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, -20250328,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250327,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250326,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250401,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250331,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250328,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250327,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250326,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250325,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250324,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250321,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 0e8004ba4923..2fdd42cb675c 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 +20250401,15240,14960,15630,14950,406125,6209883375,00,0.00,N,2,470, 20250331,14770,16120,16350,14680,740628,11384329200,00,0.00,N,5,-1990, 20250328,16760,17570,17580,16420,364682,6166278635,00,0.00,N,5,-440, 20250327,17200,15860,17590,15630,793384,13600267195,00,0.00,N,2,1140, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index 4c1108c772dc..7dccec2078a9 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 +20250401,37950,38400,40200,37100,411879,15644572375,00,0.00,N,5,-650, 20250331,38600,38800,39000,37950,157243,6030524875,00,0.00,N,5,-1400, 20250328,40000,39150,40000,38450,197629,7742377600,02,0.00,N,2,300, 20250327,39700,41400,41950,39500,490642,19765958950,00,0.00,N,5,-3150, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index 8b23ed520f42..b7e469a51f1f 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 +20250401,1802,1710,1841,1695,929198,1666898166,00,0.00,N,2,87, 20250331,1715,1663,1717,1633,293087,492963501,00,0.00,N,2,32, 20250328,1683,1717,1717,1669,287752,484422099,02,0.00,N,5,-56, 20250327,1739,1730,1747,1730,147183,255390822,00,0.00,N,5,-9, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index f832f068e88c..2cfe17df15f2 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 +20250401,4930,4835,4985,4785,1384954,6807442628,00,0.00,N,2,195, 20250331,4735,4765,4815,4660,1113898,5261214975,00,0.00,N,5,-75, 20250328,4810,4910,4965,4775,1338860,6517366986,00,0.00,N,5,-75, 20250327,4885,4960,5030,4855,1090606,5380486704,00,0.00,N,5,-110, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index e2c9319652cf..1ffa3a356472 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, -20250328,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250327,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250326,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250401,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250331,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250328,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250327,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250326,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250325,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250324,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250321,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 16f73947a120..1dc939e33bf1 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 +20250401,1047,1027,1059,1010,369062,384214972,00,0.00,N,2,17, 20250331,1030,1025,1080,1008,507006,528245194,00,0.00,N,2,5, 20250328,1025,1002,1046,991,366623,373205142,00,0.00,N,2,24, 20250327,1001,999,1060,982,513701,521134561,00,0.00,N,2,19, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index b9a30d7341de..2a4fc9d04fdd 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 +20250401,1847,1806,1871,1806,229299,422139779,00,0.00,N,2,42, 20250331,1805,1813,1853,1799,252743,458845516,00,0.00,N,5,-43, 20250328,1848,1932,1932,1842,569439,1063603895,00,0.00,N,5,-63, 20250327,1911,1930,1937,1902,213753,409387042,00,0.00,N,5,-34, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index 3f3c3cf5eb9a..84548d2499d5 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 +20250401,1441,1401,1457,1401,948290,1367691745,00,0.00,N,2,41, 20250331,1400,1403,1450,1400,1290704,1824871474,00,0.00,N,5,-67, 20250328,1467,1506,1508,1452,1005104,1483083478,00,0.00,N,5,-42, 20250327,1509,1508,1530,1507,656756,993493264,00,0.00,N,5,-25, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index ac75ec200471..1052cc2b2ab0 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 +20250401,2565,2600,2720,2565,164218,429143117,00,0.00,N,5,-35, 20250331,2600,2625,2665,2480,293026,742487388,00,0.00,N,5,-80, 20250328,2680,2785,2905,2390,589584,1533776627,00,0.00,N,5,-80, 20250327,2760,2750,2960,2660,593152,1678437167,00,0.00,N,5,-5, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index 3fdd0b7a7c3b..e30b2df6d937 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 +20250401,1943,1852,1986,1805,283850,541471446,00,0.00,N,2,86, 20250331,1857,1840,1895,1791,166495,307970282,00,0.00,N,2,11, 20250328,1846,1841,1876,1805,169997,313429757,00,0.00,N,5,-3, 20250327,1849,1883,1883,1792,187477,342400600,00,0.00,N,5,-11, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index b018a44fe99d..9c1f1fc432b9 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 +20250401,6010,5770,6170,5770,71038,424842820,00,0.00,N,2,200, 20250331,5810,5950,6000,5810,87168,512588355,00,0.00,N,5,-150, 20250328,5960,6090,6160,5960,120475,725805075,00,0.00,N,5,-170, 20250327,6130,6200,6310,6120,74678,462185440,00,0.00,N,5,-120, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index bab2ac69dd8a..f60b0bba41af 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 +20250401,15900,15800,16260,15710,110889,1768649295,00,0.00,N,2,410, 20250331,15490,15830,15870,15380,145230,2256437240,02,0.00,N,5,-470, 20250328,15960,16010,16250,15850,135268,2171800330,00,0.00,N,5,-40, 20250327,16000,15490,16400,15490,318403,5112038400,00,0.00,N,2,380, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 08d018815e55..759997b134fb 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 +20250401,11520,11060,11630,11060,125481,1436809705,00,0.00,N,2,340, 20250331,11180,11250,11450,11170,111766,1261188870,00,0.00,N,5,-220, 20250328,11400,11060,11470,11030,190470,2142961160,00,0.00,N,2,340, 20250327,11060,11200,11240,11050,144020,1602559835,00,0.00,N,5,-230, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index 07cd9d2b4c28..08d602f6d23d 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 +20250401,2200,2200,2200,2200,1,2200,00,0.00,N,2,50, 20250331,2150,1952,2150,1951,111,216770,00,0.00,N,5,-60, 20250328,2210,2210,2210,2210,1,2210,00,0.00,N,2,280, 20250327,1930,1990,1990,1902,555,1071523,00,0.00,N,2,28, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index ffea4fc847e7..4bb44c483cfa 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,6800,6800,6800,6800,1,6800,00,0.00,N,2,10, +20250401,6790,6800,6800,6800,0,0,00,0.00,Y,5,-10, +20250331,6800,6800,6800,6800,1,6800,00,0.00,Y,2,10, 20250328,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250327,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250326,6790,6790,6790,6790,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index 70f3736677d6..1baa67365ae7 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 +20250401,957,925,958,925,137913,130253630,00,0.00,N,2,26, 20250331,931,957,985,930,304961,287404105,00,0.00,N,5,-39, 20250328,970,982,992,970,221561,215836004,00,0.00,N,5,-10, 20250327,980,995,1009,978,352567,348053241,00,0.00,N,5,-21, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 8797756f29e0..5e785832cc64 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 +20250401,1058000,1025000,1068000,1021000,63226,66681764964,00,0.00,N,2,44000, 20250331,1014000,1027000,1038000,1014000,55506,56544124000,00,0.00,N,5,-35000, 20250328,1049000,1063000,1064000,1041000,25377,26608461000,00,0.00,N,5,-10000, 20250327,1059000,1060000,1069000,1057000,22512,23869568500,00,0.00,N,5,-13000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index a0ab32b9aa99..74647f1f2b82 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 +20250401,2595,2520,2610,2520,259965,671153649,00,0.00,N,2,75, 20250331,2520,2515,2525,2480,70602,176873364,00,0.00,N,5,-10, 20250328,2530,2545,2555,2520,90391,228928294,00,0.00,N,5,-35, 20250327,2565,2570,2600,2550,150888,387510817,00,0.00,N,2,5, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index d5a538e2dbca..2ec1e557a56b 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, -20250328,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250327,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250326,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250401,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250331,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250328,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250327,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250326,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250325,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250324,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250321,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index 1d08e8903afe..4d421df9a483 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 +20250401,2745,2665,2855,2660,7094,19153560,00,0.00,N,2,80, 20250331,2665,2710,2710,2665,5190,13931620,00,0.00,N,5,-45, 20250328,2710,2745,2885,2700,10448,28759640,00,0.00,N,5,-10, 20250327,2720,2745,2815,2720,8589,23738940,00,0.00,N,5,-50, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 8a56cf16757f..6c3010726428 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 +20250401,4180,4010,4205,4010,146892,608431345,00,0.00,N,2,150, 20250331,4030,4120,4215,4030,191858,781454086,00,0.00,N,5,-195, 20250328,4225,4300,4365,4215,249603,1063324879,00,0.00,N,5,-85, 20250327,4310,4325,4395,4280,101370,439377108,00,0.00,N,5,-50, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 3cbb71e0f9a6..fc1391960a40 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 +20250401,279,271,284,269,471883,130318218,00,0.00,N,2,8, 20250331,271,272,274,266,285428,76334901,00,0.00,N,5,-1, 20250328,272,268,277,265,318044,85683875,00,0.00,N,2,2, 20250327,270,269,272,267,147835,39741370,00,0.00,N,2,1, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index a775708f10a8..77ef7f8b5622 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 +20250401,591,595,595,560,509691,293681774,00,0.00,N,2,6, 20250331,585,562,615,559,422962,244517722,00,0.00,N,2,5, 20250328,580,581,589,573,302902,174856718,00,0.00,N,5,-5, 20250327,585,609,609,580,535124,313899260,00,0.00,N,5,-11, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 09a3a13d5cee..58a884ce9c73 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 +20250401,4895,4895,4895,4895,11,53845,00,0.00,N,5,-5, 20250331,4900,4900,4900,4900,1,4900,00,0.00,N,2,100, 20250328,4800,4800,5000,4345,331,1462250,00,0.00,N,5,-300, 20250327,5100,5100,5100,5100,1,5100,00,0.00,N,2,10, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index 23b385677cf9..f4d1b458a413 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, -20250328,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250327,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250326,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250401,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250331,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250328,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250327,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250326,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250325,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250324,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250321,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 878999100281..df5da5be1140 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,1112,1111,1111,1111,0,0,00,0.00,Y,2,1, -20250328,1111,1111,1111,1111,0,0,00,0.00,Y,3,0, -20250327,1111,1111,1111,1111,0,0,00,0.00,Y,3,0, -20250326,1111,1100,1200,1100,89,101884,00,0.00,Y,2,11, +20250401,1112,1112,1112,1112,0,0,00,0.00,Y,3,0, +20250331,1112,1112,1112,1112,0,0,00,0.00,Y,3,1, +20250328,1111,1111,1111,1111,0,0,00,0.00,N,3,0, +20250327,1111,1111,1111,1111,0,0,00,0.00,N,3,0, +20250326,1111,1100,1200,1100,89,101884,00,0.00,N,2,11, 20250325,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250324,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250321,1100,1100,1100,1100,5,5500,00,0.00,N,3,0, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index f29dda40aaba..03ea9099d285 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 +20250401,7840,7520,7840,7520,94725,733209280,00,0.00,N,2,310, 20250331,7530,7820,7850,7470,97677,740452445,00,0.00,N,5,-440, 20250328,7970,7930,8240,7850,152763,1219313400,00,0.00,N,5,-90, 20250327,8060,8090,8160,7910,121368,973893850,00,0.00,N,5,-140, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index ec5f3483c8d6..f41148b896a5 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 +20250401,2615,2630,2715,2605,88449,233085540,00,0.00,N,2,5, 20250331,2610,2610,2795,2580,206681,544356028,00,0.00,N,5,-125, 20250328,2735,2800,2920,2690,205088,566566990,00,0.00,N,5,-65, 20250327,2800,2880,2945,2800,228409,647873994,00,0.00,N,5,-80, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index aea4b6c32b7f..d5c39fda5f6b 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 +20250401,11750,11610,12000,11610,15561,182898495,00,0.00,N,2,10, 20250331,11740,11920,11920,11620,13272,155608420,00,0.00,N,5,-260, 20250328,12000,11510,12070,11360,65224,774919395,00,0.00,N,2,510, 20250327,11490,11720,11720,11430,14150,162792455,00,0.00,N,5,-230, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index b9d915fc2841..ecd3f63373a9 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 +20250401,8090,8100,8250,8080,20386,166175110,00,0.00,N,5,-10, 20250331,8100,8040,8190,7900,41605,333114410,00,0.00,N,5,-110, 20250328,8210,8400,8640,8140,82842,684609055,02,0.00,N,5,-440, 20250327,8650,8650,8780,8600,39815,346826190,00,0.00,N,5,-10, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index b5d9c2fc6bf3..92689e9fbb9b 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 +20250401,6990,6880,7030,6820,140954,974399055,00,0.00,N,2,110, 20250331,6880,7010,7040,6850,149669,1038378125,00,0.00,N,5,-190, 20250328,7070,7040,7110,6900,185236,1297146070,00,0.00,N,2,30, 20250327,7040,6930,7090,6890,138597,972517045,00,0.00,N,2,110, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 129184712a13..d199a76ee859 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 +20250401,11590,11300,11640,11300,37372,429233315,00,0.00,N,2,350, 20250331,11240,11310,11660,11160,41018,461367305,00,0.00,N,5,-420, 20250328,11660,12050,12080,11650,73523,866090335,00,0.00,N,5,-340, 20250327,12000,12150,12260,12000,63921,771457180,00,0.00,N,5,-260, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index 7caaa4efeae8..ece24bc8a1aa 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 +20250401,755,799,799,680,8179,5588258,00,0.00,N,5,-44, 20250331,799,799,799,799,2,1598,00,0.00,N,3,0, 20250328,799,799,799,799,2,1598,00,0.00,N,2,35, 20250327,764,698,764,601,720,434753,00,0.00,N,2,75, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 6c350a1f2a49..c6c0868cb694 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 +20250401,8380,8350,8550,8290,15646,131442385,00,0.00,N,5,-70, 20250331,8450,8330,8540,8210,15115,125509700,00,0.00,N,5,-40, 20250328,8490,8640,8770,8380,18685,158216140,00,0.00,N,5,-100, 20250327,8590,8750,8820,8560,29797,256778575,00,0.00,N,5,-310, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index 7aadec2bccaf..d2ebfbf841f7 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 +20250401,10710,10410,11090,10410,426274,4563279975,00,0.00,N,2,430, 20250331,10280,11480,11560,10280,491402,5368224905,00,0.00,N,5,-1550, 20250328,11830,11640,12970,11300,1336516,16337626620,00,0.00,N,2,130, 20250327,11700,11850,12040,11500,235629,2781208630,00,0.00,N,5,-330, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index 6381e94c287b..127e0a3d9b7f 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 +20250401,27900,27200,28100,26750,122883,3388669425,00,0.00,N,2,900, 20250331,27000,26850,27450,26450,151821,4088748900,00,0.00,N,5,-650, 20250328,27650,28000,28450,27500,62458,1729541425,00,0.00,N,5,-650, 20250327,28300,28000,28700,27950,41636,1181519050,00,0.00,N,5,-350, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index c21256bd7a07..0a8e8deaff81 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 +20250401,8070,8140,8150,8010,98893,797946300,00,0.00,N,5,-40, 20250331,8110,8260,8260,8040,68807,556241785,00,0.00,N,5,-150, 20250328,8260,8340,8340,8210,96464,796299160,02,0.00,N,5,-170, 20250327,8430,8540,8540,8430,58302,493516570,00,0.00,N,5,-110, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index c05b71767e50..fe353c46bbe9 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 +20250401,58000,57100,58700,56700,169765,9854941100,00,0.00,N,2,1600, 20250331,56400,57400,57500,55300,144317,8123717250,00,0.00,N,5,-1900, 20250328,58300,56900,58400,55800,174455,10028464500,00,0.00,N,2,1300, 20250327,57000,58400,58500,56400,137325,7880447400,00,0.00,N,5,-1400, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index f323320e8b55..5c911038387c 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 +20250401,11740,11950,11950,11600,21234,248393570,00,0.00,N,2,50, 20250331,11690,11840,11990,11680,33384,392530035,00,0.00,N,5,-300, 20250328,11990,11960,12000,11860,15743,187569520,00,0.00,N,5,-20, 20250327,12010,12040,12090,11990,46602,559592270,00,0.00,N,5,-90, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 6cc88130c933..229cd0d6a108 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 +20250401,14870,15680,16950,14700,104894,1622733310,00,0.00,N,5,-530, 20250331,15400,15860,16100,14980,39916,609387630,00,0.00,N,5,-370, 20250328,15770,14820,16800,14820,298016,4817374760,00,0.00,N,2,790, 20250327,14980,15220,15530,14740,28475,427869250,00,0.00,N,5,-350, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index 51ac210ba2f1..2be70cbacf93 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 +20250401,1315,1273,1398,1273,474476,635199667,00,0.00,N,2,43, 20250331,1272,1248,1298,1222,96491,121799006,00,0.00,N,2,24, 20250328,1248,1242,1352,1234,247081,315863166,00,0.00,N,2,7, 20250327,1241,1236,1260,1218,25024,31033638,00,0.00,N,2,1, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 0be816845394..24441a22e96b 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 +20250401,17640,17500,17640,17400,36754,644915955,00,0.00,N,2,160, 20250331,17480,17860,17860,17370,124349,2177075615,00,0.00,N,5,-460, 20250328,17940,17880,17940,17780,44867,800530900,00,0.00,N,2,50, 20250327,17890,17890,17950,17850,53480,957271305,00,0.00,N,5,-60, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index de39374cb930..2d02b38051e6 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 +20250401,556,549,564,545,343907,190219481,00,0.00,N,2,7, 20250331,549,553,553,531,484283,261245770,00,0.00,N,3,0, 20250328,549,563,570,547,442335,244534241,00,0.00,N,5,-16, 20250327,565,573,573,559,277713,156522454,00,0.00,N,5,-5, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index c193ac56b7a9..32d2a3d9a9c0 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 +20250401,25600,25050,25850,25000,51119,1301961325,00,0.00,N,2,550, 20250331,25050,23700,26000,23650,66320,1651888725,00,0.00,N,2,350, 20250328,24700,24800,25050,24250,60776,1497374600,00,0.00,N,2,150, 20250327,24550,23800,24650,23650,51854,1248516675,00,0.00,N,2,100, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index 7c561b200bde..0a15c5b5dd1f 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 +20250401,5370,5370,5420,5180,30881,162983060,00,0.00,N,2,120, 20250331,5250,5320,5390,5250,21435,113848480,00,0.00,N,5,-70, 20250328,5320,5560,5600,5320,36169,197014785,00,0.00,N,5,-280, 20250327,5600,5610,5700,5570,17209,96736335,00,0.00,N,5,-10, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index f43de0b713c4..6e3e8e557402 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 +20250401,9190,9060,9400,8900,1328777,12190750315,00,0.00,N,2,290, 20250331,8900,9120,9140,8760,463435,4129675065,00,0.00,N,5,-220, 20250328,9120,9030,9350,8790,2484251,22690427420,02,0.00,N,2,250, 20250327,8870,8800,8990,8620,887257,7878646650,00,0.00,N,2,80, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index 96128410d5a0..5d96ce24e151 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 +20250401,53100,53300,53900,52100,26832,1421362850,00,0.00,N,2,200, 20250331,52900,53300,53800,51600,38443,2024840850,00,0.00,N,5,-700, 20250328,53600,53400,54600,52000,69469,3665949800,00,0.00,N,2,200, 20250327,53400,55800,55800,53100,39887,2151388400,00,0.00,N,5,-1800, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index 610bc7b7d486..71a214591f8c 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 +20250401,350000,333500,355000,329500,162472,56331142000,00,0.00,N,2,18000, 20250331,332000,334500,340000,325000,78685,26234083072,00,0.00,N,5,-5500, 20250328,337500,334500,337500,327000,43550,14490334750,00,0.00,N,2,5500, 20250327,332000,335000,341500,328500,48675,16278494500,00,0.00,N,5,-5500, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index 74d61db2f4af..b7a48ae24286 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 +20250401,529,520,544,507,743944,392985087,00,0.00,N,2,9, 20250331,520,520,527,498,427346,218933893,00,0.00,N,3,0, 20250328,520,513,524,503,362714,186555767,00,0.00,N,2,8, 20250327,512,551,570,512,793315,418529646,00,0.00,N,5,-34, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index 52303c41dede..ff28b608f643 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 +20250401,1895,1853,1919,1841,820726,1546526548,00,0.00,N,2,37, 20250331,1858,1979,1980,1844,1522346,2881092342,00,0.00,N,5,-139, 20250328,1997,2100,2155,1983,3218004,6672047264,00,0.00,N,5,-88, 20250327,2085,2160,2190,2075,2351269,5006510527,00,0.00,N,5,-75, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index 9cdd7b0644b2..f5ca21604d6d 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 +20250401,61500,63500,64400,61400,30485,1912019900,00,0.00,N,5,-2000, 20250331,63500,65000,65000,62500,23452,1488390950,00,0.00,N,5,-1700, 20250328,65200,64800,65600,64100,13276,861882300,00,0.00,N,2,400, 20250327,64800,64100,65000,63700,11987,772899400,00,0.00,N,2,500, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index a6f2bb507ced..60a0f8432be1 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, -20250328,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250327,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250326,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, +20250401,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250331,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, +20250328,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250327,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250326,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250325,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250324,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250321,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index 6266e5f8eeb6..a962c025018a 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 +20250401,3535,3530,3555,3460,59977,210631765,00,0.00,N,2,80, 20250331,3455,3460,3570,3410,82876,288385171,00,0.00,N,5,-75, 20250328,3530,3630,3650,3520,70126,249491139,00,0.00,N,5,-100, 20250327,3630,3630,3730,3610,62244,228133800,00,0.00,N,5,-55, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index a1b424d7b6fd..c8e8cdf53ca6 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 +20250401,43500,40500,43500,39950,74890,3181961625,00,0.00,N,2,3050, 20250331,40450,40550,40550,39200,45655,1826311850,00,0.00,N,5,-100, 20250328,40550,39650,40600,39550,30295,1213940150,00,0.00,N,2,350, 20250327,40200,40000,40600,39450,24142,969712125,00,0.00,N,2,150, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index fc685fc406cf..3b68001ca24a 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 +20250401,9600,8930,10350,8930,305199,3008531230,00,0.00,N,2,570, 20250331,9030,9110,9200,8900,26817,240807540,00,0.00,N,5,-260, 20250328,9290,9410,9410,9100,23356,215222920,00,0.00,N,5,-120, 20250327,9410,9500,9540,9270,20423,191913050,00,0.00,N,5,-130, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index 4bc0258278f7..595ce5a9ef71 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 +20250401,1477,1465,1499,1456,62156,91319685,00,0.00,N,3,0, 20250331,1477,1449,1482,1412,35278,50691662,00,0.00,N,5,-5, 20250328,1482,1525,1529,1460,44738,66012377,00,0.00,N,5,-48, 20250327,1530,1531,1542,1501,27460,41413522,00,0.00,N,5,-15, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index c8a4bbb594f1..158b7c2271d2 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 +20250401,2355,2240,2355,2215,43086,98690596,00,0.00,N,2,115, 20250331,2240,2305,2305,2210,25924,58056515,00,0.00,N,5,-90, 20250328,2330,2365,2370,2295,11290,26176505,00,0.00,N,5,-15, 20250327,2345,2330,2395,2305,18695,44083490,00,0.00,N,2,10, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 57a880154eb5..c1f6421734aa 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 +20250401,550,550,550,550,21,11550,00,0.00,N,3,0, 20250331,550,500,600,500,184,95298,00,0.00,N,2,20, 20250328,530,500,534,500,54,27124,00,0.00,N,2,65, 20250327,465,466,466,450,162,74691,00,0.00,N,2,59, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 7dafa247c47c..6df8ee4d2f6f 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 +20250401,2200,2190,2230,2190,212495,469329365,00,0.00,N,3,0, 20250331,2200,2270,2295,2190,431387,952902317,00,0.00,N,5,-100, 20250328,2300,2370,2375,2290,478355,1114292201,00,0.00,N,5,-45, 20250327,2345,2330,2537,2315,2111844,5082528499,00,0.00,N,2,55, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 7613b1fe3d16..bc0bea2b2257 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 +20250401,421,422,433,411,65187,27398063,00,0.00,N,5,-1, 20250331,422,413,441,413,43293,18528124,00,0.00,N,5,-8, 20250328,430,439,455,430,63867,27879692,00,0.00,N,5,-9, 20250327,439,449,449,438,41493,18325532,00,0.00,N,5,-7, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index d5508ae7b11f..d7b99813df94 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 +20250401,6910,6960,7010,6760,18477,127293650,00,0.00,N,2,10, 20250331,6900,7050,7050,6730,43256,294183480,00,0.00,N,5,-100, 20250328,7000,7120,7180,6980,37954,267238285,00,0.00,N,5,-200, 20250327,7200,7300,7350,7120,20119,144577950,00,0.00,N,5,-100, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 28434c3d6ba4..f5aac438a76f 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 +20250401,7150,7060,7260,7010,83160,594266035,00,0.00,N,2,50, 20250331,7100,6990,7300,6910,104572,742466840,00,0.00,N,2,110, 20250328,6990,6880,7070,6870,47287,328464675,00,0.00,N,5,-10, 20250327,7000,7170,7170,6990,74658,525250850,00,0.00,N,5,-180, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 237d4a06cc3d..82efcba89a9c 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 +20250401,5400,5400,5400,5400,1,5400,00,0.00,N,2,100, 20250331,5300,5200,5300,5200,100,529000,00,0.00,N,3,0, 20250328,5300,5590,5980,5000,3109,16400650,00,0.00,N,5,-190, 20250327,5490,5490,5490,5490,22,120780,00,0.00,N,3,0, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index d794535c12c5..50f4b507840f 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 +20250401,7520,7340,7650,7340,29860,224404130,00,0.00,N,2,180, 20250331,7340,7400,7550,7280,57955,427468055,00,0.00,N,5,-310, 20250328,7650,7910,7930,7560,92411,711956515,00,0.00,N,5,-320, 20250327,7970,7910,8100,7830,36563,292287395,00,0.00,N,5,-60, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index 7de54249b9c7..20fb895be61e 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 +20250401,7060,6850,7180,6850,182713,1281719330,00,0.00,N,2,80, 20250331,6980,7100,7150,6820,83814,584022940,00,0.00,N,5,-250, 20250328,7230,7340,7360,7150,66714,482930025,00,0.00,N,5,-110, 20250327,7340,7070,7340,6840,120374,862276280,00,0.00,N,2,190, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index f3d598f751e9..88b896b998d0 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,1587,1500,1587,1500,13,19761,00,0.00,N,2,206, 20250331,1381,1381,1381,1381,10,13810,00,0.00,N,1,180, 20250328,1201,1201,1201,1201,0,0,00,0.00,N,3,0, 20250327,1201,1201,1201,1201,0,0,00,0.00,N,3,0, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index 8e6d8b07ff1d..3d048cbde1a9 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 +20250401,3525,3535,3605,3460,54958,193239990,00,0.00,N,2,15, 20250331,3510,3845,3875,3320,144696,512974950,00,0.00,N,5,-315, 20250328,3825,3815,4100,3815,129090,505095595,00,0.00,N,2,15, 20250327,3810,3920,3940,3805,55368,213582296,00,0.00,N,5,-145, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index f1dc511c91f5..44c9b4dc9b21 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,499,499,499,499,0,0,00,0.00,Y,3,0, -20250328,499,499,499,499,0,0,00,0.00,Y,0,0, -20250327,499,499,499,499,0,0,00,0.00,Y,0,0, -20250326,499,499,499,499,0,0,00,0.00,Y,0,0, +20250401,499,499,499,499,0,0,00,0.00,Y,3,0, +20250331,499,499,499,499,0,0,00,0.00,Y,0,0, +20250328,499,499,499,499,0,0,00,0.00,N,0,0, +20250327,499,499,499,499,0,0,00,0.00,N,0,0, +20250326,499,499,499,499,0,0,00,0.00,N,0,0, 20250325,499,499,499,499,0,0,00,0.00,N,0,0, 20250324,499,499,499,499,0,0,00,0.00,N,0,0, 20250321,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index cff9326ad7f9..8c10c829fd1f 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 +20250401,1627,1594,1630,1594,19958,32274466,00,0.00,N,2,20, 20250331,1607,1660,1668,1600,42622,68636206,00,0.00,N,5,-53, 20250328,1660,1659,1670,1640,17897,29671288,00,0.00,N,2,1, 20250327,1659,1668,1698,1648,14142,23486748,00,0.00,N,5,-21, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 0141df5b2b80..2b4fbe00fbcc 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, -20250328,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250327,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250326,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250401,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250331,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250328,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250327,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250326,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250325,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250324,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250321,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index d6ae90697859..3224577c06f9 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 +20250401,2315,2335,2360,2305,278942,651878896,00,0.00,N,5,-25, 20250331,2340,2250,2370,2250,399975,925294564,00,0.00,N,2,45, 20250328,2295,2265,2335,2220,340716,777164504,00,0.00,N,2,30, 20250327,2265,2270,2320,2225,518800,1177933676,00,0.00,N,5,-35, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index d4c744a6ef5e..29bb3e2acdfa 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 +20250401,2105,2040,2125,2040,39609,82810900,00,0.00,N,2,65, 20250331,2040,2080,2100,2030,61805,127039390,00,0.00,N,5,-70, 20250328,2110,2190,2195,2090,77992,164882862,00,0.00,N,5,-60, 20250327,2170,2215,2230,2170,40364,88302239,00,0.00,N,5,-45, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index d986722cfe68..fb0e95134936 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 +20250401,2800,2900,3000,2700,15080,42126155,00,0.00,N,5,-90, 20250331,2890,2950,2950,2600,18924,52051300,00,0.00,N,5,-60, 20250328,2950,2900,3080,2730,15713,45195280,00,0.00,N,2,60, 20250327,2890,2705,2890,2700,15132,42194160,00,0.00,N,2,25, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index 1bdd13fccd6f..b0c301a20c79 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 +20250401,398,398,399,398,3915,1558172,00,0.00,N,4,-70, 20250331,468,374,487,374,14554,5443508,00,0.00,N,2,29, 20250328,439,445,445,331,15003,5066115,00,0.00,N,2,50, 20250327,389,383,467,383,10374,4016718,00,0.00,N,5,-61, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 2b7550976dff..9757a2cacb4b 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 +20250401,31650,30850,32350,30850,3884,122653700,00,0.00,N,2,950, 20250331,30700,30400,30850,29150,1312,39629550,00,0.00,N,3,0, 20250328,30700,30950,30950,30700,2365,72895250,00,0.00,N,5,-200, 20250327,30900,30700,30950,30650,2722,83973050,00,0.00,N,2,200, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index ff4cad7774c1..0b87f90a5588 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 +20250401,3790,3655,3805,3655,179777,673431144,00,0.00,N,2,135, 20250331,3655,3750,3790,3645,185427,684138245,00,0.00,N,5,-135, 20250328,3790,3845,3895,3775,238695,910471246,00,0.00,N,5,-65, 20250327,3855,3865,3920,3830,149501,578522874,00,0.00,N,5,-25, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index ffb5215262d4..2aaa87eaf6a9 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 +20250401,14190,14050,14440,14050,77854,1111170880,00,0.00,N,2,170, 20250331,14020,14200,14580,13970,96255,1361538740,00,0.00,N,5,-590, 20250328,14610,14800,14900,14480,80467,1173919755,00,0.00,N,5,-190, 20250327,14800,15070,15180,14800,58881,878015925,00,0.00,N,5,-450, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index 3d4d951e3abb..6cc98adb81ef 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 +20250401,11660,11650,11940,11550,12168,142311640,00,0.00,N,2,110, 20250331,11550,11990,11990,11400,16516,190649280,00,0.00,N,5,-440, 20250328,11990,12390,12580,11990,18671,225096050,00,0.00,N,5,-380, 20250327,12370,12840,12850,12350,9855,122526695,00,0.00,N,5,-390, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index 69bfd655ab56..e289eec10e89 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 +20250401,5110,5010,5130,4910,37763,190700650,00,0.00,N,2,115, 20250331,4995,5000,5070,4865,78861,389788365,00,0.00,N,5,-65, 20250328,5060,5200,5200,4985,94444,478611500,00,0.00,N,5,-150, 20250327,5210,5410,5430,5170,45480,238361205,00,0.00,N,5,-40, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index 02bd014a9d8f..4b4f0c306cf9 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 +20250401,710,683,718,682,911607,641302991,00,0.00,N,2,28, 20250331,682,785,785,676,1508863,1076316167,00,0.00,N,5,-33, 20250328,715,670,739,670,1319822,942124584,00,0.00,N,2,15, 20250327,700,777,780,690,1119338,806001279,00,0.00,N,5,-23, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 6a3dac16fc67..8d24d6041b84 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,967,967,967,967,0,0,00,0.00,Y,3,0, -20250328,967,967,967,967,0,0,00,0.00,Y,0,0, -20250327,967,967,967,967,0,0,00,0.00,Y,0,0, -20250326,967,967,967,967,0,0,00,0.00,Y,0,0, +20250401,967,967,967,967,0,0,00,0.00,Y,3,0, +20250331,967,967,967,967,0,0,00,0.00,Y,0,0, +20250328,967,967,967,967,0,0,00,0.00,N,0,0, +20250327,967,967,967,967,0,0,00,0.00,N,0,0, +20250326,967,967,967,967,0,0,00,0.00,N,0,0, 20250325,967,967,967,967,0,0,00,0.00,N,0,0, 20250324,967,967,967,967,0,0,00,0.00,N,0,0, 20250321,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 96b9bbc5fc65..8245251201da 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 +20250401,21950,21300,22350,21250,93291,2044132600,00,0.00,N,2,700, 20250331,21250,22000,22500,19810,236931,5084464725,00,0.00,N,5,-1250, 20250328,22500,23650,23900,22500,257783,5874336675,00,0.00,N,5,-1200, 20250327,23700,23500,25200,23300,549399,13383113675,00,0.00,N,2,150, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index 7b409a2fe3c0..b60074f86f51 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 +20250401,2075,1990,2160,1985,51900,106781634,00,0.00,N,2,85, 20250331,1990,2040,2050,1990,22111,44396767,00,0.00,N,5,-85, 20250328,2075,2030,2075,2025,11484,23563205,00,0.00,N,2,25, 20250327,2050,2060,2105,2045,26030,53812790,00,0.00,N,5,-10, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index 9d8b13ba705f..c0906993d62c 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 +20250401,4055,3910,4120,3910,62833,251265013,00,0.00,N,2,135, 20250331,3920,3995,4105,3895,143738,566453736,00,0.00,N,5,-185, 20250328,4105,4200,4335,4105,212057,886430203,00,0.00,N,5,-260, 20250327,4365,4285,4950,4205,1276952,5966422751,00,0.00,N,2,70, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index 68844a2be35e..20ee5f6a4131 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 +20250401,3355,3260,3550,3260,414831,1416029159,00,0.00,N,2,95, 20250331,3260,3395,3445,3150,251426,830862763,00,0.00,N,5,-190, 20250328,3450,3640,3730,3415,542621,1920338982,00,0.00,N,5,-215, 20250327,3665,3700,3830,3595,715967,2640839941,00,0.00,N,5,-125, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index 113769fc875f..9dc5981b69a1 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 +20250401,1443,1395,1443,1370,4862,6831918,00,0.00,N,2,48, 20250331,1395,1427,1427,1370,6589,9160698,00,0.00,N,2,2, 20250328,1393,1403,1403,1371,6367,8811990,00,0.00,N,5,-11, 20250327,1404,1387,1419,1387,4199,5883136,00,0.00,N,2,5, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index 6c4523eed192..06f6206fa1f2 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 +20250401,10720,10620,10750,10620,2163,23088450,00,0.00,N,2,100, 20250331,10620,10780,10900,10620,2147,22964490,00,0.00,N,5,-220, 20250328,10840,10870,10870,10750,1663,17936420,00,0.00,N,5,-30, 20250327,10870,10910,10910,10750,1891,20495530,00,0.00,N,5,-10, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index a500daf89465..1e404d401e0e 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 +20250401,3575,3515,3590,3425,24585,87369969,00,0.00,N,2,80, 20250331,3495,3560,3595,3400,35544,123389717,00,0.00,N,5,-55, 20250328,3550,3660,3695,3550,12855,46191750,00,0.00,N,5,-150, 20250327,3700,3745,3770,3570,35963,131912750,00,0.00,N,5,-45, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 3a5f6e27cae9..dee5633cb6b7 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 +20250401,7240,7340,7360,7060,369768,2677714705,00,0.00,N,2,10, 20250331,7230,7440,7500,7200,438272,3188153275,00,0.00,N,5,-370, 20250328,7600,7650,7710,7450,228665,1722771200,00,0.00,N,5,-30, 20250327,7630,7780,7800,7620,237379,1820076195,00,0.00,N,5,-270, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 1c4a001a06ac..c4a780a01079 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 +20250401,4610,4670,4670,4520,18810,86091905,00,0.00,N,5,-20, 20250331,4630,4780,4780,4630,7923,36962050,00,0.00,N,5,-150, 20250328,4780,4950,4975,4705,15146,72746855,00,0.00,N,5,-150, 20250327,4930,5010,5050,4920,11709,58200135,00,0.00,N,5,-90, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index f58aa1d20973..7d333d2c4e77 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, -20250328,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250327,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250326,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250401,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250331,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250328,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250327,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250326,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250325,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250324,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250321,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index 51dff92af577..2670a8ac694b 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 +20250401,940,873,960,873,645444,602899638,00,0.00,N,2,67, 20250331,873,846,946,846,700433,632090961,00,0.00,N,2,28, 20250328,845,878,878,835,45320,38333642,00,0.00,N,5,-18, 20250327,863,858,893,851,72165,63155861,00,0.00,N,2,5, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index 49c09f5ba773..1c89c55c732d 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 +20250401,5200,5650,5850,5200,55644,286205450,00,0.00,N,5,-480, 20250331,5680,5580,5740,5420,3682,20763720,00,0.00,N,2,180, 20250328,5500,5600,5890,5500,5137,28565390,00,0.00,N,5,-110, 20250327,5610,6060,6090,5610,7723,44985010,00,0.00,N,5,-270, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 3e5349e7c967..b54701ad4488 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 +20250401,19620,19720,20100,18850,506741,9862291325,00,0.00,N,2,170, 20250331,19450,19190,20200,19130,564092,11032815980,00,0.00,N,5,-600, 20250328,20050,21250,21350,20000,449118,9149429425,00,0.00,N,5,-1100, 20250327,21150,21000,21700,20850,439211,9318394775,00,0.00,N,5,-600, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 0bd3686dc7d3..b056105e4ed4 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, -20250328,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250327,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250326,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250401,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250331,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250328,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250327,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250326,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250325,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250324,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250321,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index f11a2ea8f6d6..7e0cdbfecca8 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 +20250401,3675,3570,3735,3570,40030,147354757,00,0.00,N,2,110, 20250331,3565,3615,3700,3550,30675,110463111,00,0.00,N,5,-50, 20250328,3615,3760,3760,3555,61743,225886228,00,0.00,N,5,-110, 20250327,3725,3840,3840,3720,22273,83461178,00,0.00,N,5,-50, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 8480b9ca8455..1c18489e8a4f 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 +20250401,399,324,399,324,11,3639,00,0.00,N,2,18, 20250331,381,300,381,284,22,6602,00,0.00,N,2,48, 20250328,333,333,333,333,30,9990,00,0.00,N,4,-58, 20250327,391,289,391,289,11,3281,00,0.00,N,1,51, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 157f4b188499..ea6c4228bcf2 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 +20250401,2810,2710,2815,2710,44076,122992775,00,0.00,N,2,80, 20250331,2730,2700,2770,2690,64435,175570480,00,0.00,N,5,-20, 20250328,2750,2800,2800,2745,61592,169989135,00,0.00,N,5,-50, 20250327,2800,2805,2835,2770,58395,163045565,00,0.00,N,5,-5, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index a445493c6a2c..f3d92cc7e2e8 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 +20250401,2330,2370,2390,2280,60711,140914470,00,0.00,N,5,-40, 20250331,2370,2220,2395,2210,122212,282987723,00,0.00,N,2,100, 20250328,2270,2375,2395,2265,130185,299686015,00,0.00,N,5,-105, 20250327,2375,2565,2565,2315,290312,694630016,00,0.00,N,5,-165, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index ce710089edfc..e055a33fe9bb 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 +20250401,3070,2995,3100,2920,5933,17935420,00,0.00,N,2,75, 20250331,2995,3015,3015,2865,6310,18694505,00,0.00,N,5,-20, 20250328,3015,3045,3105,3010,5928,17973490,00,0.00,N,5,-30, 20250327,3045,3035,3155,3005,10796,32880515,00,0.00,N,2,40, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index 7adfc63f5079..276d43d71488 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 +20250401,22100,17030,22100,16980,809919,17025660465,00,0.00,N,2,5050, 20250331,17050,17070,18060,16980,123992,2160141230,00,0.00,N,5,-920, 20250328,17970,19910,19910,17970,197764,3676172065,00,0.00,N,5,-2130, 20250327,20100,21700,24300,19820,1071114,23856162805,00,0.00,N,5,-850, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 941cd92ffec7..73cb4df8cd07 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,3300,3300,3300,3300,0,0,00,0.00,Y,3,0, -20250328,3300,3300,3300,3300,0,0,00,0.00,Y,3,0, -20250327,3300,3300,3300,3300,0,0,00,0.00,Y,3,0, -20250326,3300,3300,3300,3300,0,0,00,0.00,Y,3,0, +20250401,2865,2865,2865,2865,1,2865,00,0.00,N,5,-435, +20250331,3300,3300,3300,3300,0,0,00,0.00,N,3,0, +20250328,3300,3300,3300,3300,0,0,00,0.00,N,3,0, +20250327,3300,3300,3300,3300,0,0,00,0.00,N,3,0, +20250326,3300,3300,3300,3300,0,0,00,0.00,N,3,0, 20250325,3300,3300,3300,3300,0,0,00,0.00,N,3,0, 20250324,3300,3300,3300,3300,0,0,00,0.00,N,3,0, 20250321,3300,3300,3300,3300,0,0,00,0.00,N,3,0, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 445c48eab87f..b8d0e03760d6 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,2855,2860,2860,2860,0,0,00,0.00,Y,5,-5, -20250328,2860,2860,2860,2860,0,0,00,0.00,Y,3,0, -20250327,2860,2860,2860,2860,0,0,00,0.00,Y,3,-5, -20250326,2865,2865,2865,2865,0,0,00,0.00,Y,3,0, +20250401,2855,2855,2855,2855,0,0,00,0.00,Y,3,0, +20250331,2855,2855,2855,2855,0,0,00,0.00,Y,3,-5, +20250328,2860,2860,2860,2860,0,0,00,0.00,N,3,0, +20250327,2860,2860,2860,2860,0,0,00,0.00,N,3,-5, +20250326,2865,2865,2865,2865,0,0,00,0.00,N,3,0, 20250325,2865,2865,2865,2865,0,0,00,0.00,N,3,0, 20250324,2865,2865,2865,2865,0,0,00,0.00,N,3,-30, 20250321,2895,2895,2895,2895,0,0,00,0.00,N,3,0, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index c0425a38f56d..cb5e6073e1c6 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 +20250401,1928,1870,1950,1870,195879,374834068,00,0.00,N,2,58, 20250331,1870,1859,1899,1835,287406,535700466,00,0.00,N,5,-26, 20250328,1896,1952,1957,1880,370497,707144967,00,0.00,N,5,-55, 20250327,1951,1990,2005,1951,235351,463978770,00,0.00,N,5,-49, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index b6a6c65be980..1a1741d2072b 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 +20250401,2235,2240,2295,2205,38414,85705740,00,0.00,N,5,-5, 20250331,2240,2260,2500,2220,327560,783491017,00,0.00,N,5,-75, 20250328,2315,2360,2385,2315,3816,8964670,00,0.00,N,5,-45, 20250327,2360,2430,2430,2265,16035,37586617,00,0.00,N,5,-70, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index adeb8ea341b7..7591a4475781 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 +20250401,567,582,590,567,140761,81233768,00,0.00,N,5,-15, 20250331,582,547,591,546,346855,198436675,00,0.00,N,2,35, 20250328,547,549,557,536,120179,65666295,00,0.00,N,2,11, 20250327,536,550,566,536,52704,28697557,00,0.00,N,5,-14, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 5f0e2768f4c3..79f29abc2794 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 +20250401,4300,4055,4700,4055,227011,1004113317,00,0.00,N,2,220, 20250331,4080,4200,4200,4080,14887,61176785,00,0.00,N,5,-105, 20250328,4185,4305,4305,4165,12322,51771570,00,0.00,N,3,0, 20250327,4185,4175,4285,4175,21263,89967185,00,0.00,N,5,-20, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index 3755722934a1..2e2d56c86605 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 +20250401,12550,12400,12740,12400,145319,1833318220,00,0.00,N,2,140, 20250331,12410,12830,12830,12280,277664,3442014220,00,0.00,N,5,-440, 20250328,12850,12940,13010,12750,166028,2138537730,00,0.00,N,5,-160, 20250327,13010,13200,13200,12800,173617,2252832515,00,0.00,N,5,-200, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index 333ec0464d3c..3b9da2dae0d5 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 +20250401,859,848,859,839,178358,151093940,00,0.00,N,2,11, 20250331,848,884,884,837,65669,55961903,00,0.00,N,5,-36, 20250328,884,896,898,875,37659,33512606,00,0.00,N,5,-14, 20250327,898,899,900,888,29626,26521654,00,0.00,N,5,-1, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index 1a0aaaf2d7ea..b88a5b6f4634 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 +20250401,11080,10600,11230,10600,10389,114795400,00,0.00,N,2,340, 20250331,10740,11130,11290,10730,26019,283340725,00,0.00,N,5,-510, 20250328,11250,11250,11250,11080,9825,109820280,00,0.00,N,5,-40, 20250327,11290,11010,11290,11010,13279,147830095,00,0.00,N,2,210, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index fbaeb44e6a46..fd489ffabebf 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 +20250401,6850,6750,6980,6660,125319,859188045,00,0.00,N,2,100, 20250331,6750,6880,7100,6410,255356,1747186975,00,0.00,N,5,-460, 20250328,7210,7410,7450,7010,190057,1366319965,00,0.00,N,5,-310, 20250327,7520,7490,7840,7300,346554,2632043720,00,0.00,N,5,-100, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index ce4230da3326..b2796e6ef24c 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, -20250328,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250327,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250326,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, +20250401,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250331,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, +20250328,1458,1458,1458,1458,0,0,00,0.00,N,0,0, +20250327,1458,1458,1458,1458,0,0,00,0.00,N,0,0, +20250326,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250325,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250324,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250321,1458,1458,1458,1458,0,0,00,0.00,N,0,0, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index 6629605ec976..32d587ccc9cf 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, -20250328,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250327,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250326,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250401,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250331,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250328,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250327,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250326,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250325,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250324,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250321,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index 3ba04a44fca8..7c9f711eb2b7 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 +20250401,6860,6570,6920,6570,116667,795285515,00,0.00,N,2,290, 20250331,6570,6500,6700,6460,51957,341126360,00,0.00,N,5,-80, 20250328,6650,6700,6800,6480,174897,1160915880,00,0.00,N,5,-80, 20250327,6730,6870,6950,6730,126454,862688600,00,0.00,N,5,-140, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index 31333578ba2d..ac39985a6432 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, -20250328,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250327,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250326,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20250401,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250331,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20250328,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250327,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250326,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250325,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250324,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250321,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index 0f333f08697a..0caacf4960e8 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 +20250401,8700,8270,8810,8270,347862,2989408200,00,0.00,N,2,500, 20250331,8200,8630,8630,8110,295009,2470374775,00,0.00,N,5,-680, 20250328,8880,8930,9390,8830,499228,4546291505,00,0.00,N,5,-120, 20250327,9000,9340,9390,8920,501358,4567922810,00,0.00,N,5,-380, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index e09c8fdca5fd..f399bd63aed4 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 +20250401,41050,38800,41300,38400,369406,14752198925,00,0.00,N,2,2750, 20250331,38300,42800,43100,37250,726505,28545273700,00,0.00,N,5,-5550, 20250328,43850,42100,44200,41200,409019,17465951725,00,0.00,N,2,1750, 20250327,42100,43650,44200,41700,318490,13646702925,00,0.00,N,5,-1900, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index cd734b164aab..5ed8d9d04c33 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,612,612,612,612,0,0,00,0.00,Y,3,0, -20250328,612,612,612,612,0,0,00,0.00,Y,0,0, -20250327,612,612,612,612,0,0,00,0.00,Y,0,0, -20250326,612,612,612,612,0,0,00,0.00,Y,0,0, +20250401,612,612,612,612,0,0,00,0.00,Y,3,0, +20250331,612,612,612,612,0,0,00,0.00,Y,0,0, +20250328,612,612,612,612,0,0,00,0.00,N,0,0, +20250327,612,612,612,612,0,0,00,0.00,N,0,0, +20250326,612,612,612,612,0,0,00,0.00,N,0,0, 20250325,612,612,612,612,0,0,00,0.00,N,0,0, 20250324,612,612,612,612,0,0,00,0.00,N,0,0, 20250321,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index 8a444c47116c..423fb61d0036 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250331,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250328,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250327,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250326,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, +20250328,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250327,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250326,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250325,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250324,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250321,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index 1b8aff45c2c6..be5365c6c981 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 +20250401,864,827,892,827,19819,16910018,00,0.00,N,2,37, 20250331,827,861,862,823,44052,36861551,00,0.00,N,5,-42, 20250328,869,868,873,858,15031,13058706,00,0.00,N,2,1, 20250327,868,859,875,855,37740,32572365,00,0.00,N,2,9, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index 7fa6a0215723..358c4dfae890 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 +20250401,10380,10380,10440,10350,10183,105977185,00,0.00,N,3,0, 20250331,10380,10330,10380,10250,13887,142856710,00,0.00,N,2,50, 20250328,10330,10420,10450,10330,16028,166291570,00,0.00,N,5,-90, 20250327,10420,10380,10440,10350,10442,108739050,00,0.00,N,2,40, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 1770fa0fe5b9..bbdda942ae1d 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 +20250401,354,358,358,348,199670,70533614,00,0.00,N,5,-5, 20250331,359,358,359,348,126664,44539592,00,0.00,N,3,0, 20250328,359,349,359,349,109499,38717854,00,0.00,N,2,3, 20250327,356,361,361,353,145361,51664336,00,0.00,N,3,0, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index 851749d13fa8..c6a4f7e4c568 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 +20250401,1738,1754,1754,1722,12643,21885261,00,0.00,N,5,-16, 20250331,1754,1775,1776,1676,32746,56892788,00,0.00,N,5,-10, 20250328,1764,1780,1780,1740,15937,27871405,00,0.00,N,5,-5, 20250327,1769,1783,1800,1769,6542,11665524,00,0.00,N,5,-14, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index b2a82989f74a..4dc37fee9e62 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 +20250401,8120,7570,8200,7570,118620,951552400,00,0.00,N,2,550, 20250331,7570,7900,7990,7560,63947,496578915,00,0.00,N,5,-430, 20250328,8000,8150,8320,7910,118460,963061210,00,0.00,N,5,-220, 20250327,8220,8400,8400,7870,259051,2098084380,00,0.00,N,5,-200, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 58960dae0da2..aee1376f2ba6 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 +20250401,15720,15250,16000,15250,67840,1061545035,00,0.00,N,2,500, 20250331,15220,15960,15960,15050,84517,1306320455,00,0.00,N,5,-750, 20250328,15970,16390,16390,15970,90780,1461911475,00,0.00,N,5,-430, 20250327,16400,16340,17050,16160,99650,1644315435,00,0.00,N,2,50, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 703bf1199f30..04ad5d4497c7 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 +20250401,6280,6180,6300,6180,2904,18070930,00,0.00,N,2,90, 20250331,6190,6320,6340,6190,6339,39535500,00,0.00,N,5,-140, 20250328,6330,6490,6490,6300,3857,24388670,00,0.00,N,5,-20, 20250327,6350,6380,6380,6300,9112,57542240,00,0.00,N,5,-40, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index 6745c9305deb..d256a9d3321a 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 +20250401,1700,1610,1815,1607,192512,330010306,00,0.00,N,2,105, 20250331,1595,1583,1699,1550,28103,45007260,00,0.00,N,2,2, 20250328,1593,1648,1662,1582,28203,45792825,00,0.00,N,5,-56, 20250327,1649,1636,1730,1540,56796,90725343,00,0.00,N,2,13, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index b02abc89ddef..a6b606592aca 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 +20250401,10300,9990,10500,9990,13720,141907180,00,0.00,N,2,460, 20250331,9840,9110,9960,9010,18683,177809180,00,0.00,N,2,740, 20250328,9100,9000,9500,8800,11656,106692330,00,0.00,N,2,100, 20250327,9000,9600,9600,8100,6640,58975920,00,0.00,N,2,500, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index e5312e155d48..786f4cd739e3 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 +20250401,30550,30250,31000,30100,57868,1766757675,00,0.00,N,2,50, 20250331,30500,30450,31350,30050,99777,3037231400,00,0.00,N,5,-950, 20250328,31450,32000,32300,31250,106212,3350502300,00,0.00,N,5,-650, 20250327,32100,33600,33600,31900,145244,4721685025,00,0.00,N,5,-1800, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 466de737491f..00ec6abf6e07 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 +20250401,20350,19200,20800,19200,70898,1435382085,00,0.00,N,2,1150, 20250331,19200,19550,20200,19160,129930,2524701005,00,0.00,N,5,-1100, 20250328,20300,21550,22150,19940,179745,3652855955,00,0.00,N,5,-1250, 20250327,21550,22100,22150,21475,41639,905201950,00,0.00,N,5,-600, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index b0657aad6763..94c40ede671a 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 +20250401,8020,7980,8100,7800,122675,977344280,00,0.00,N,2,10, 20250331,8010,8050,8150,7990,46690,376286115,00,0.00,N,5,-150, 20250328,8160,8230,8230,7980,53082,429886985,00,0.00,N,2,10, 20250327,8150,8140,8200,8080,28512,232438725,00,0.00,N,3,0, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 75f408829349..eb916d4339ad 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,229,229,229,229,0,0,00,0.00,Y,3,0, -20250328,229,229,229,229,0,0,00,0.00,Y,0,0, -20250327,229,229,229,229,0,0,00,0.00,Y,0,0, -20250326,229,229,229,229,0,0,00,0.00,Y,0,0, +20250401,229,229,229,229,0,0,00,0.00,Y,3,0, +20250331,229,229,229,229,0,0,00,0.00,Y,0,0, +20250328,229,229,229,229,0,0,00,0.00,N,0,0, +20250327,229,229,229,229,0,0,00,0.00,N,0,0, +20250326,229,229,229,229,0,0,00,0.00,N,0,0, 20250325,229,229,229,229,0,0,00,0.00,N,0,0, 20250324,229,229,229,229,0,0,00,0.00,N,0,0, 20250321,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index 9c707bd26031..d383df2ffbd7 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 +20250401,11260,11090,11480,10850,654966,7309421535,00,0.00,N,2,420, 20250331,10840,10900,11230,10650,704864,7668093025,00,0.00,N,5,-510, 20250328,11350,11740,11780,11200,489929,5603859610,00,0.00,N,5,-510, 20250327,11860,12070,12460,11850,568758,6895148765,00,0.00,N,5,-490, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index 6cfdad004b38..da3b9f560488 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 +20250401,3970,3990,3990,3850,719,2800505,00,0.00,N,2,20, 20250331,3950,3900,4000,3900,515,2027850,00,0.00,N,5,-35, 20250328,3985,3980,3990,3800,1134,4461900,00,0.00,N,2,85, 20250327,3900,3980,3980,3770,404,1544120,00,0.00,N,2,90, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index 8675508cba0a..6d24fc71b5b5 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 +20250401,8020,7900,8140,7850,77355,619884120,00,0.00,N,2,130, 20250331,7890,8190,8320,7890,134669,1084963990,00,0.00,N,5,-550, 20250328,8440,8530,8750,8390,111738,949835315,00,0.00,N,5,-160, 20250327,8600,8760,8930,8600,98094,854157545,00,0.00,N,5,-380, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 77f25755eeac..761d348d3874 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 +20250401,2130,2225,2230,2130,63506,137624010,00,0.00,N,5,-95, 20250331,2225,2360,2360,2185,34984,77806355,00,0.00,N,5,-85, 20250328,2310,2300,2355,2220,42719,96962720,00,0.00,N,5,-5, 20250327,2315,2225,2355,2225,77219,178710929,00,0.00,N,2,10, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 646a1764d418..13cd8eef843e 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,14000,14990,14990,14990,0,0,00,0.00,Y,5,-990, -20250328,14990,14990,14990,14990,0,0,00,0.00,Y,3,0, -20250327,14990,14990,14990,14990,0,0,00,0.00,Y,3,0, -20250326,14990,14990,14990,14990,0,0,00,0.00,Y,3,0, +20250401,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, +20250331,14000,14000,14000,14000,0,0,00,0.00,Y,3,-990, +20250328,14990,14990,14990,14990,0,0,00,0.00,N,3,0, +20250327,14990,14990,14990,14990,0,0,00,0.00,N,3,0, +20250326,14990,14990,14990,14990,0,0,00,0.00,N,3,0, 20250325,14990,14990,14990,14990,0,0,00,0.00,N,3,0, 20250324,14990,14990,14990,14990,0,0,00,0.00,N,3,0, 20250321,14990,14990,14990,14990,0,0,00,0.00,N,3,0, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 8883bbc5460c..0b0e1b0350dc 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 +20250401,815,710,820,706,464,330530,00,0.00,N,5,-15, 20250331,830,830,830,830,1,830,00,0.00,N,2,104, 20250328,726,757,757,603,10007,6771373,00,0.00,N,2,33, 20250327,693,693,693,693,0,0,00,0.00,N,3,0, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index 16f57539afef..488e23741198 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 +20250401,1132,1303,1303,964,7,7762,00,0.00,N,5,-2, 20250331,1134,1134,1134,1134,1,1134,00,0.00,N,4,-199, 20250328,1333,1333,1333,1333,1,1333,00,0.00,N,2,173, 20250327,1160,1160,1160,1160,1,1160,00,0.00,N,2,140, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index 448fbe203a15..10a892e36245 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 +20250401,11160,11240,11240,10960,23594,262017205,00,0.00,N,2,200, 20250331,10960,11160,11160,10900,51938,571592400,00,0.00,N,5,-240, 20250328,11200,11500,11500,11100,89533,1003902125,00,0.00,N,5,-330, 20250327,11530,11500,11750,11410,62547,726325225,00,0.00,N,2,20, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index f6e126ef2e88..6a1ae58321c4 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 +20250401,1024,1008,1030,1008,109020,111107912,00,0.00,N,5,-7, 20250331,1031,1011,1031,993,241010,241172044,00,0.00,N,5,-13, 20250328,1044,1039,1044,1005,140141,142529250,00,0.00,N,5,-4, 20250327,1048,1043,1055,1029,71085,73689950,00,0.00,N,2,5, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index f5d3c1bc21eb..792be4972848 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 +20250401,3660,3575,3670,3565,56136,202920275,00,0.00,N,2,95, 20250331,3565,3605,3800,3550,103158,370035050,00,0.00,N,5,-90, 20250328,3655,3710,3740,3650,79569,291774090,00,0.00,N,5,-90, 20250327,3745,3795,3830,3730,68425,258173258,00,0.00,N,5,-50, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 631e02e45bae..70473a27c217 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 +20250401,12790,12730,12980,12520,17451,222264350,00,0.00,N,2,60, 20250331,12730,12950,12990,12420,17564,220806970,00,0.00,N,5,-80, 20250328,12810,13010,13100,12790,9746,125145645,00,0.00,N,5,-180, 20250327,12990,13250,13430,12930,14408,187727095,00,0.00,N,5,-250, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index c089e2c5cd51..66e262adb88a 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 +20250401,8390,8250,8470,8170,65403,544189135,00,0.00,N,2,220, 20250331,8170,8280,8280,8050,42473,346053100,00,0.00,N,5,-160, 20250328,8330,8640,8640,8300,70563,590261245,00,0.00,N,5,-270, 20250327,8600,8720,8780,8490,77671,666281055,00,0.00,N,5,-130, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index 714aaba93534..13b32d33ad98 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 +20250401,3190,3150,3320,3150,16025,51169530,00,0.00,N,2,55, 20250331,3135,3215,3215,3100,12359,38716765,00,0.00,N,5,-80, 20250328,3215,3340,3340,3205,20413,66267265,00,0.00,N,5,-70, 20250327,3285,3340,3340,3260,48196,158729140,00,0.00,N,5,-55, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 0b65cea844df..2f644d5d866f 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 +20250401,3110,3140,3150,3020,72276,224842420,00,0.00,N,2,50, 20250331,3060,3040,3095,2930,180972,542238348,00,0.00,N,5,-50, 20250328,3110,3230,3240,3050,174698,544833640,00,0.00,N,5,-120, 20250327,3230,3265,3310,3170,122938,397868793,00,0.00,N,5,-35, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 2f10919075eb..8a4089d843b4 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 +20250401,1000,1000,1000,1000,1,1000,00,0.00,N,3,0, 20250331,1000,1000,1100,1000,12,12100,00,0.00,N,2,1, 20250328,999,999,999,999,2,1998,00,0.00,N,3,0, 20250327,999,999,999,999,2,1998,00,0.00,N,5,-1, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index ce5b7eb4f913..a825a68e442c 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 +20250401,27200,26350,27200,26200,16870,453530800,00,0.00,N,2,850, 20250331,26350,26500,27000,26150,17712,469146750,00,0.00,N,5,-500, 20250328,26850,27300,27350,26300,52266,1391315300,00,0.00,N,5,-500, 20250327,27350,27800,27800,27000,47146,1296980025,00,0.00,N,5,-350, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index 5517c46091f6..b1b91c5c2be3 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 +20250401,2400,2400,2400,2400,4,9600,00,0.00,N,3,0, 20250331,2400,2400,2400,2400,3,7200,00,0.00,N,3,0, 20250328,2400,2200,2400,2200,258,605900,00,0.00,N,2,105, 20250327,2295,2400,2400,2105,147,325795,00,0.00,N,3,0, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index ea02cda881dd..cee4c8b4b81d 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 +20250401,3075,3120,3170,3055,145297,450365810,00,0.00,N,5,-30, 20250331,3105,3020,3155,3020,118040,364127661,00,0.00,N,2,15, 20250328,3090,3255,3255,3050,376465,1175773890,00,0.00,N,5,-165, 20250327,3255,3295,3320,3170,349342,1128948045,00,0.00,N,5,-70, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index 944274e0e8b5..97690ec5c8b3 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 +20250401,75000,72000,75800,72000,59371,4438070100,00,0.00,N,2,2900, 20250331,72100,72000,74000,70200,98271,7070635850,00,0.00,N,5,-2000, 20250328,74100,76500,76800,73600,65312,4869735150,00,0.00,N,5,-2100, 20250327,76200,76600,77400,76000,53857,4129224150,00,0.00,N,5,-1000, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index e35f4b7f4f46..105e9086e079 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 +20250401,3675,3600,3675,3600,3837,13895175,00,0.00,N,2,75, 20250331,3600,3630,3635,3550,10021,36126385,00,0.00,N,5,-35, 20250328,3635,3720,3750,3600,32091,117390190,00,0.00,N,5,-120, 20250327,3755,3790,3810,3745,9002,33836950,00,0.00,N,5,-65, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 76b08fe7060e..3e865910515d 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 +20250401,5280,5200,5380,5200,139210,736436040,00,0.00,N,2,120, 20250331,5160,5300,6290,5070,2654813,15538268870,00,0.00,N,5,-200, 20250328,5360,5410,5440,5300,39465,210550780,00,0.00,N,5,-50, 20250327,5410,5460,5620,5400,70970,388928250,00,0.00,N,5,-100, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 9fb314b96115..e210f39f805a 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 +20250401,19540,18670,19610,18670,115274,2229829140,00,0.00,N,2,960, 20250331,18580,18540,18820,18280,84109,1562809710,00,0.00,N,5,-320, 20250328,18900,19230,19500,18770,105166,2011015725,00,0.00,N,5,-300, 20250327,19200,19200,19850,19050,123846,2393036715,00,0.00,N,5,-350, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 5e801e776ece..39eeb83f649c 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 +20250401,2340,2410,2540,2335,429265,1008875389,00,0.00,N,2,45, 20250331,2295,2240,2635,2240,884955,2174958509,00,0.00,N,2,55, 20250328,2240,2115,2500,2115,1125982,2536449716,00,0.00,N,2,90, 20250327,2150,2085,2165,2015,143041,300524525,00,0.00,N,2,105, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index 70ed3c6da70a..d20a7c748fbb 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 +20250401,3000,2910,3010,2895,25638,75887830,00,0.00,N,2,85, 20250331,2915,2905,3000,2905,31824,94011165,00,0.00,N,3,0, 20250328,2915,2950,2970,2870,28802,84139335,00,0.00,N,5,-5, 20250327,2920,2930,2945,2910,6126,17911695,00,0.00,N,5,-10, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 8f1d964d6d0b..be04c086afd8 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 +20250401,493,493,493,493,690,340170,00,0.00,N,4,-86, 20250331,579,580,580,434,1138,495799,00,0.00,N,2,69, 20250328,510,600,657,510,15,7887,00,0.00,N,4,-90, 20250327,600,664,664,493,62,31122,00,0.00,N,2,21, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index 318bbb0cc46d..7728bc56af3c 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 +20250401,3010,2990,3100,2990,2207,6663360,00,0.00,N,2,20, 20250331,2990,3110,3110,2970,14444,43267215,00,0.00,N,5,-80, 20250328,3070,3125,3155,3050,5149,15799990,00,0.00,N,5,-75, 20250327,3145,3115,3180,3050,2736,8478125,00,0.00,N,5,-5, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 133f220a8cb0..f1dd53d67965 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 +20250401,3460,3270,3460,3270,17278,57993860,00,0.00,N,2,165, 20250331,3295,3425,3445,3295,16105,53573183,00,0.00,N,5,-130, 20250328,3425,3465,3500,3425,18131,62321880,00,0.00,N,5,-75, 20250327,3500,3535,3545,3450,11406,39851835,00,0.00,N,5,-35, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index cb8e1edd8b19..d7a7e05ae1d5 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 +20250401,209,205,235,200,429774,90226392,00,0.00,N,2,2, 20250331,207,196,210,195,423593,84999418,00,0.00,N,2,1, 20250328,206,207,211,196,443565,89710934,00,0.00,N,2,1, 20250327,205,229,229,203,498649,104149147,00,0.00,N,5,-16, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index 6f578bde6ff7..445c663412bf 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 +20250401,1437,1373,1437,1361,44627,62122137,00,0.00,N,2,64, 20250331,1373,1459,1459,1346,40755,56122785,00,0.00,N,5,-17, 20250328,1390,1390,1390,1355,23456,32111348,00,0.00,N,5,-17, 20250327,1407,1435,1449,1400,22276,31421841,00,0.00,N,5,-20, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index 9b611779ec8d..36d317d3fcff 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 +20250401,11770,11360,12430,11360,10407,122458755,00,0.00,N,2,200, 20250331,11570,11890,11890,11400,5798,67212180,00,0.00,N,5,-80, 20250328,11650,11790,12060,11580,5032,58705070,00,0.00,N,5,-150, 20250327,11800,11710,12140,11460,11026,130707370,00,0.00,N,5,-10, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index 66419676732e..2beb3e083211 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 +20250401,5970,5710,6030,5710,58943,348218915,00,0.00,N,2,280, 20250331,5690,6100,6100,5660,92358,536786050,00,0.00,N,5,-410, 20250328,6100,6320,6320,6050,57627,352097220,00,0.00,N,5,-220, 20250327,6320,6450,6460,6250,38765,243993155,00,0.00,N,5,-130, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index 7280a405ae60..23fddcca54b7 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 +20250401,11250,10800,11800,10650,7976827,90524445545,00,0.00,N,2,980, 20250331,10270,10640,11260,10210,1458376,15705913860,00,0.00,N,5,-380, 20250328,10650,10300,10890,10020,958185,10131366170,00,0.00,N,2,250, 20250327,10400,10250,10580,10130,373432,3877268720,00,0.00,N,2,70, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index a7e88bc61a43..112cdade3df1 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 +20250401,4485,4475,4590,4470,32894,148674110,00,0.00,N,5,-25, 20250331,4510,4500,4630,4370,33568,148677442,00,0.00,N,3,0, 20250328,4510,4875,4950,4510,70523,325998158,00,0.00,N,5,-365, 20250327,4875,4990,4995,4860,28392,139397819,00,0.00,N,5,-125, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index c96ed302d277..27091efc9696 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 +20250401,24600,24250,24850,24050,198923,4882956350,00,0.00,N,2,400, 20250331,24200,24150,24600,24000,324208,7888749100,00,0.00,N,5,-450, 20250328,24650,25900,25900,24600,152781,3801585675,00,0.00,N,5,-1100, 20250327,25750,25450,25850,25250,133984,3425559300,00,0.00,N,5,-200, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index 4f99431cf3c3..aa5fe674e664 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 +20250401,4335,4230,4420,4195,926869,4013345186,00,0.00,N,2,110, 20250331,4225,4290,4465,4185,963542,4126292244,00,0.00,N,5,-100, 20250328,4325,4345,4390,4200,834616,3570016028,00,0.00,N,5,-110, 20250327,4435,4290,4650,4215,3334306,14971056262,00,0.00,N,2,145, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index 71de93316f32..ef826bfa8fce 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 +20250401,48000,49650,49650,47900,258478,12483445500,00,0.00,N,5,-2000, 20250331,50000,50500,50900,47550,350990,17003763725,00,0.00,N,5,-1100, 20250328,51100,50000,51100,49600,271672,13718555625,00,0.00,N,2,1100, 20250327,50000,48900,50300,48450,244912,12168517300,00,0.00,N,2,700, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index 733187fbfbcc..28d99453c13b 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 +20250401,8460,8260,8550,8230,129594,1093215160,00,0.00,N,2,140, 20250331,8320,8300,8410,8190,159303,1318621965,00,0.00,N,5,-210, 20250328,8530,8660,8720,8400,350076,2985457375,00,0.00,N,5,-130, 20250327,8660,8660,8950,8590,271648,2365454495,00,0.00,N,5,-50, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index a96e18f021c4..8d491777ce7a 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 +20250401,2970,2870,3010,2870,85464,251612311,00,0.00,N,2,125, 20250331,2845,2910,2945,2830,86220,247697880,00,0.00,N,5,-80, 20250328,2925,3025,3035,2900,160167,470977579,00,0.00,N,5,-105, 20250327,3030,3095,3100,3030,57260,174844925,00,0.00,N,5,-50, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index 636754cc256a..e6da563bca33 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 +20250401,47700,45750,48875,45600,134698,6443410475,00,0.00,N,2,2200, 20250331,45500,44850,46400,44600,52920,2401464725,00,0.00,N,5,-1000, 20250328,46500,46450,47800,45900,122406,5754081450,00,0.00,N,2,350, 20250327,46150,44650,46350,44150,98803,4539926950,00,0.00,N,2,1550, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index 9b941c2b386d..bdfa68593d11 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 +20250401,10690,10290,10780,10050,18110,190689455,00,0.00,N,2,400, 20250331,10290,10250,10360,9880,12599,126729255,00,0.00,N,2,40, 20250328,10250,10440,10540,10020,29599,302492460,00,0.00,N,5,-240, 20250327,10490,10500,10710,10110,58565,610580775,00,0.00,N,2,220, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 22593daa231a..aa5d1bc3b05a 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 +20250401,5230,5030,6350,5030,6460611,38404542095,00,0.00,N,2,200, 20250331,5030,5240,5240,4990,49178,248441085,00,0.00,N,5,-220, 20250328,5250,5410,5410,5200,34699,182504340,00,0.00,N,5,-190, 20250327,5440,5480,5550,5400,10317,56294710,00,0.00,N,5,-40, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 2617607653f7..cb6c2b2ab1bb 100644 --- a/241820/day/candle-day-250.csv +++ b/241820/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,302,302,302,302,0,0,00,0.00,Y,3,0, -20250328,302,302,302,302,0,0,00,0.00,Y,0,0, -20250327,302,302,302,302,0,0,00,0.00,Y,0,0, -20250326,302,302,302,302,0,0,00,0.00,Y,0,0, +20250401,302,302,302,302,0,0,00,0.00,Y,3,0, +20250331,302,302,302,302,0,0,00,0.00,Y,0,0, +20250328,302,302,302,302,0,0,00,0.00,N,0,0, +20250327,302,302,302,302,0,0,00,0.00,N,0,0, +20250326,302,302,302,302,0,0,00,0.00,N,0,0, 20250325,302,302,302,302,0,0,00,0.00,N,0,0, 20250324,302,302,302,302,0,0,00,0.00,N,0,0, 20250321,302,307,307,300,237458,71738169,00,0.00,N,5,-5, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index e20fa8147fbe..70dfdb54b989 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 +20250401,8210,7810,8330,7760,79540,642570645,00,0.00,N,2,400, 20250331,7810,8240,8240,7810,73890,587819095,00,0.00,N,5,-490, 20250328,8300,8750,8750,8260,52496,442819280,00,0.00,N,5,-380, 20250327,8680,8400,8730,8120,81880,701479460,00,0.00,N,2,260, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 7986b789ddbc..47a2460cf2ca 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 +20250401,1317,1307,1331,1287,99992,130668754,00,0.00,N,2,12, 20250331,1305,1319,1329,1305,115893,152107302,00,0.00,N,5,-41, 20250328,1346,1348,1348,1315,143075,189709951,00,0.00,N,5,-2, 20250327,1348,1326,1349,1323,84250,112512245,00,0.00,N,2,13, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index b35ac86a0ff0..4cae511322fb 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 +20250401,24600,24900,25000,24550,17547,435227250,00,0.00,N,2,50, 20250331,24550,24900,24950,24250,24404,596566175,00,0.00,N,5,-450, 20250328,25000,25900,26050,24800,32346,808982450,02,0.00,N,5,-850, 20250327,25850,26500,26500,25850,24617,641978650,00,0.00,N,5,-650, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 45d41e8bd788..423d57648223 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 +20250401,4355,4360,4490,4325,88237,388471367,00,0.00,N,3,0, 20250331,4355,4610,4630,4355,116593,517400687,00,0.00,N,5,-330, 20250328,4685,4660,4740,4540,80367,368521243,00,0.00,N,5,-10, 20250327,4695,4820,4890,4690,137785,655927591,00,0.00,N,5,-240, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index c1310ef4800a..34561c800ed9 100644 --- a/243870/day/candle-day-250.csv +++ b/243870/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,9800,9800,9800,9800,0,0,00,0.00,Y,3,0, -20250328,9800,9800,9800,9800,0,0,00,0.00,Y,3,0, -20250327,9800,9800,9800,9800,0,0,00,0.00,Y,3,-200, -20250326,10000,10000,10000,10000,5,50000,00,0.00,Y,2,350, +20250401,9800,9800,9800,9800,1,9800,00,0.00,N,3,0, +20250331,9800,9800,9800,9800,0,0,00,0.00,N,3,0, +20250328,9800,9800,9800,9800,0,0,00,0.00,N,3,0, +20250327,9800,9800,9800,9800,0,0,00,0.00,N,3,-200, +20250326,10000,10000,10000,10000,5,50000,00,0.00,N,2,350, 20250325,9650,9650,9650,9650,59,569350,00,0.00,N,5,-320, 20250324,9970,9980,9980,9970,6,59840,00,0.00,N,2,320, 20250321,9650,9690,10000,9650,61,591570,00,0.00,N,3,0, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 6fad6acc7b8b..f6d2b6e6a1fe 100644 --- a/244460/day/candle-day-250.csv +++ b/244460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,3050,3325,3410,2915,215216,662139015,00,0.00,N,5,-55, 20250331,3105,3210,3530,2900,270392,839586901,00,0.00,N,5,-455, 20250328,3560,4065,4250,3505,489359,1859306550,00,0.00,N,5,-470, 20250327,4030,3100,4030,3050,1118233,4264523412,00,0.00,N,1,930, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index 7bbdc370dbd0..7de20c67dd80 100644 --- a/244880/day/candle-day-250.csv +++ b/244880/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,2400,2300,2400,2300,489,1169015,00,0.00,N,3,0, +20250401,2390,2400,2400,2400,0,0,00,0.00,Y,5,-10, +20250331,2400,2300,2400,2300,489,1169015,00,0.00,Y,3,0, 20250328,2400,2400,2400,2400,0,0,00,0.00,N,3,0, 20250327,2400,2400,2400,2300,46,109705,00,0.00,N,3,0, 20250326,2400,2400,2400,2300,45,106465,00,0.00,N,3,0, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index 77b1d64f23be..df5c26cd1711 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 +20250401,4085,3995,4090,3995,57011,231146204,00,0.00,N,2,90, 20250331,3995,4150,4150,3990,81437,328784320,00,0.00,N,5,-170, 20250328,4165,4045,4185,4030,76700,312721090,00,0.00,N,2,105, 20250327,4060,4040,4090,3995,60778,246306518,00,0.00,N,2,20, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index d52f5ca3e005..10179907fb9e 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 +20250401,1000,900,1000,900,11,10000,00,0.00,N,2,100, 20250331,900,900,900,900,1,900,00,0.00,N,5,-100, 20250328,1000,1000,1000,1000,1,1000,00,0.00,N,2,100, 20250327,900,1000,1000,810,69,56540,00,0.00,N,5,-50, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index f1f91d482083..e777d2553299 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,415,415,415,415,0,0,00,0.00,Y,3,0, -20250328,415,415,415,415,0,0,00,0.00,Y,0,0, -20250327,415,415,415,415,0,0,00,0.00,Y,0,0, -20250326,415,415,415,415,0,0,00,0.00,Y,0,0, +20250401,415,415,415,415,0,0,00,0.00,Y,3,0, +20250331,415,415,415,415,0,0,00,0.00,Y,0,0, +20250328,415,415,415,415,0,0,00,0.00,N,0,0, +20250327,415,415,415,415,0,0,00,0.00,N,0,0, +20250326,415,415,415,415,0,0,00,0.00,N,0,0, 20250325,415,415,415,415,0,0,00,0.00,N,0,0, 20250324,415,415,415,415,0,0,00,0.00,N,0,0, 20250321,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index 7fad70ec6a02..e9d9b0c37a05 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 +20250401,1552,1548,1700,1544,211758,339562668,00,0.00,N,5,-1, 20250331,1553,1578,1581,1539,49292,76510161,00,0.00,N,5,-26, 20250328,1579,1578,1580,1525,35828,55533172,00,0.00,N,5,-1, 20250327,1580,1571,1604,1553,20093,31523201,00,0.00,N,2,9, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index 2d2214a82130..c9f46e72cbe5 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 +20250401,1078,1032,1085,1030,387796,412721276,00,0.00,N,2,42, 20250331,1036,1033,1065,1026,177843,184487909,00,0.00,N,5,-29, 20250328,1065,1090,1090,1050,238864,252783365,00,0.00,N,5,-32, 20250327,1097,1057,1105,1057,414658,451900158,00,0.00,N,2,17, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 3ccbaf9cf446..247c206968e5 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 +20250401,4150,3905,4150,3905,43835,178598700,00,0.00,N,2,225, 20250331,3925,4185,4480,3800,189384,783746495,00,0.00,N,5,-345, 20250328,4270,4280,4280,4020,92025,378802711,00,0.00,N,5,-55, 20250327,4325,4315,4470,4175,105958,454508990,00,0.00,N,5,-80, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index abcd9b2d864b..906fe7fbdced 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 +20250401,5190,5150,5260,4950,5423,27848590,00,0.00,N,2,20, 20250331,5170,5270,5270,5100,6209,32106715,00,0.00,N,3,0, 20250328,5170,5180,5240,5090,6366,32930310,00,0.00,N,5,-10, 20250327,5180,5200,5250,5050,4102,21174830,00,0.00,N,2,20, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index 1ab48de430be..9aa5f70a1f3b 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 +20250401,7900,7820,8090,7600,18335,143368840,00,0.00,N,2,100, 20250331,7800,7930,7930,7790,5032,39352050,00,0.00,N,5,-150, 20250328,7950,8030,8790,7950,2947,23661295,00,0.00,N,5,-80, 20250327,8030,8020,8040,7910,7442,59325220,00,0.00,N,2,10, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index 3beb67f342e2..769b4a385aa9 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 +20250401,95700,97100,97800,94900,553383,53303257950,00,0.00,N,5,-500, 20250331,96200,100100,100900,95600,730715,70973701500,00,0.00,N,5,-7300, 20250328,103500,108500,109300,103400,427159,45023302500,00,0.00,N,5,-4700, 20250327,108200,109600,111000,108100,220391,24098144700,00,0.00,N,5,-3200, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 712c0783bfdd..2323042d06af 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 +20250401,5020,4975,5030,4810,9698,48302860,00,0.00,N,2,215, 20250331,4805,5170,5170,4765,49916,244377562,00,0.00,N,5,-315, 20250328,5120,5500,5660,4955,310542,1623517518,00,0.00,N,5,-800, 20250327,5920,5990,5990,5820,4702,27715050,00,0.00,N,5,-50, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 239232e3766a..b766ceadbfd8 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 +20250401,16850,16870,17110,16800,79745,1354341820,00,0.00,N,2,190, 20250331,16660,16750,17120,16510,155474,2607828805,00,0.00,N,5,-360, 20250328,17020,17340,17340,16990,89745,1530750945,00,0.00,N,5,-300, 20250327,17320,17400,17500,17150,60527,1043928230,00,0.00,N,5,-120, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index 127c74885e66..1a18d271d9dd 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 +20250401,25700,25350,25850,25000,6977,177804400,00,0.00,N,2,750, 20250331,24950,25650,25650,24700,8227,205316675,00,0.00,N,5,-700, 20250328,25650,25550,25650,24650,8664,219123700,00,0.00,N,2,100, 20250327,25550,25600,26300,25500,11320,293001300,00,0.00,N,5,-350, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index f7720575cd6e..abd4ef3df8dc 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 +20250401,11210,11110,11420,11110,48076,538779965,00,0.00,N,2,100, 20250331,11110,11110,11210,10930,51901,574364560,00,0.00,N,2,120, 20250328,10990,11100,11100,10980,47592,524081940,00,0.00,N,5,-90, 20250327,11080,11170,11200,11070,28978,322350890,00,0.00,N,5,-80, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index adc9f54481d5..4d798c4b0932 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 +20250401,10200,9660,10250,9650,83650,839381550,00,0.00,N,2,540, 20250331,9660,9920,9920,9610,22899,222430555,00,0.00,N,5,-350, 20250328,10010,9990,10130,9910,66044,661469320,00,0.00,N,5,-10, 20250327,10020,10060,10130,9940,33404,334298360,00,0.00,N,5,-140, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index 43187e0636a0..762e4ecff81a 100644 --- a/250030/day/candle-day-250.csv +++ b/250030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,6790,6190,6790,6190,41,261740,00,0.00,N,2,590, 20250331,6200,5800,6200,5680,1162,6773290,00,0.00,N,2,410, 20250328,5790,6570,6570,5600,2007,11881460,00,0.00,N,5,-490, 20250327,6280,7000,7000,6100,1867,11688860,00,0.00,N,5,-710, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 35fd0478115f..3d54431cd456 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 +20250401,2350,2320,2430,2310,271983,645252709,00,0.00,N,2,25, 20250331,2325,2390,2400,2320,199125,466937009,00,0.00,N,5,-80, 20250328,2405,2460,2470,2405,230959,559652620,00,0.00,N,5,-50, 20250327,2455,2415,2655,2415,1049048,2677853178,00,0.00,N,5,-25, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index e604cf096234..df9adfa883cb 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 +20250401,434,428,442,425,69659,30050069,00,0.00,N,2,6, 20250331,428,438,439,418,54004,23267284,00,0.00,N,5,-10, 20250328,438,420,440,420,90405,38949224,00,0.00,N,2,18, 20250327,420,429,437,420,78132,33626569,00,0.00,N,5,-9, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 880689477640..557e9eb9f8ee 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 +20250401,13190,13000,13300,13000,12060,158752280,00,0.00,N,2,190, 20250331,13000,12790,13110,12710,23467,303193260,00,0.00,N,5,-250, 20250328,13250,13570,13570,13070,44573,588189735,00,0.00,N,5,-330, 20250327,13580,13600,13850,13470,21558,291922810,00,0.00,N,5,-110, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index b212f7ccd791..dad576a9af48 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 +20250401,40750,39250,41100,39250,164453,6662019175,00,0.00,N,2,1600, 20250331,39150,40500,40500,38700,144607,5682803450,00,0.00,N,5,-1550, 20250328,40700,41600,41650,40400,81790,3335746850,00,0.00,N,5,-750, 20250327,41450,41450,42150,41050,131767,5482251650,00,0.00,N,2,50, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index 7f75be053901..24160a5f87b7 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 +20250401,6700,6800,6800,6400,1204,7740220,00,0.00,N,2,290, 20250331,6410,6400,6980,6400,599,4011440,00,0.00,N,5,-170, 20250328,6580,6360,6600,6000,1009,6383710,00,0.00,N,5,-10, 20250327,6590,6610,6790,6360,2462,16008150,00,0.00,N,5,-310, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index 213b2138d894..a83f593ab3d9 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 +20250401,8670,8750,8890,8240,167601,1433850560,00,0.00,N,5,-80, 20250331,8750,9100,9300,8500,82479,730849980,00,0.00,N,5,-530, 20250328,9280,9400,9470,9190,40665,376706450,00,0.00,N,5,-210, 20250327,9490,9360,9750,9360,47109,444339940,00,0.00,N,5,-30, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 7196b448b4bf..f281ff201e0b 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 +20250401,4010,4015,4050,3900,13354,53335315,00,0.00,N,2,30, 20250331,3980,4065,4100,3920,30644,121656590,00,0.00,N,5,-130, 20250328,4110,4225,4275,4110,19707,81872683,00,0.00,N,5,-150, 20250327,4260,4240,4335,4200,16421,69756200,00,0.00,N,5,-30, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index 6f467a960d7a..9fa15af9222c 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 +20250401,49600,48900,50800,48100,47336,2340307375,00,0.00,N,2,1600, 20250331,48000,49150,49150,47750,21485,1037773100,00,0.00,N,5,-1200, 20250328,49200,48400,50300,48050,37456,1847332950,00,0.00,N,2,300, 20250327,48900,47600,50400,47400,70247,3462690625,00,0.00,N,2,1350, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index a969df6b000f..a70739437a22 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 +20250401,800,783,800,775,260251,205491344,00,0.00,N,2,17, 20250331,783,797,797,768,132647,103440238,00,0.00,N,5,-15, 20250328,798,813,814,797,153249,123021247,00,0.00,N,5,-15, 20250327,813,816,819,808,81520,66218498,00,0.00,N,5,-3, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index a882a52dd4bb..00412862dca6 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 +20250401,4505,4380,4580,4350,85116,381863676,00,0.00,N,2,145, 20250331,4360,4405,4540,4360,149092,659969739,00,0.00,N,5,-200, 20250328,4560,4770,4775,4540,126848,584878779,00,0.00,N,5,-185, 20250327,4745,4780,4845,4715,99688,475570931,00,0.00,N,5,-125, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index f67d02c3043b..5997751ab019 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 +20250401,48900,48350,49900,48100,64594,3174360525,00,0.00,N,2,600, 20250331,48300,49500,49500,48250,87357,4253027450,00,0.00,N,5,-1500, 20250328,49800,50600,50800,49200,104090,5193374025,00,0.00,N,5,-400, 20250327,50200,47300,50800,47150,156947,7790785250,00,0.00,N,2,2600, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index 447501f8c92d..0508609e9302 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 +20250401,9550,9350,9660,9190,298971,2825306990,00,0.00,N,2,440, 20250331,9110,9520,9740,9090,515813,4797201490,00,0.00,N,5,-800, 20250328,9910,10210,10280,9840,251913,2512186530,00,0.00,N,5,-310, 20250327,10220,10470,10540,10220,193119,1998703080,00,0.00,N,5,-480, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index 2d7846134965..fb960a45ecd4 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 +20250401,1890,1549,1890,1549,429,667890,00,0.00,N,2,200, 20250331,1690,1690,1690,1690,1,1690,00,0.00,N,2,150, 20250328,1540,1716,1716,1350,609,847856,00,0.00,N,2,40, 20250327,1500,1689,1689,1500,51,76689,00,0.00,N,5,-100, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index da2be0b863f4..680249e2dd83 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 +20250401,5370,5210,5520,5210,205404,1106587870,00,0.00,N,2,180, 20250331,5190,5210,5350,5170,115994,605246555,00,0.00,N,5,-170, 20250328,5360,5510,5510,5330,84386,453503610,00,0.00,N,5,-130, 20250327,5490,5610,5660,5480,122838,680517360,00,0.00,N,5,-130, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 573da980d6af..d0d1a3581e2f 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 +20250401,1560,1543,1645,1542,235784,371701264,00,0.00,N,2,19, 20250331,1541,1575,1890,1507,1395506,2423093090,00,0.00,N,5,-42, 20250328,1583,1632,1644,1583,98404,157845728,00,0.00,N,5,-67, 20250327,1650,1622,1678,1619,80863,133178427,00,0.00,N,5,-12, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 347914b1e7ce..7a4eeafa72a2 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 +20250401,2275,2310,2310,2200,1755,3892800,00,0.00,N,5,-215, 20250331,2490,2395,2500,2310,179,437345,00,0.00,N,2,185, 20250328,2305,2550,2850,2305,11395,30790010,00,0.00,N,5,-210, 20250327,2515,2750,3100,2410,5199,15418620,00,0.00,N,5,-185, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index b34eeded5116..75ea9c1e6776 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 +20250401,11090,10900,11170,10840,12466,137372460,00,0.00,N,2,270, 20250331,10820,10990,11300,10650,18002,195812450,00,0.00,N,5,-420, 20250328,11240,11650,11910,11210,31585,359537405,00,0.00,N,5,-500, 20250327,11740,11910,12000,11720,24118,285051195,00,0.00,N,5,-260, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 07430d0452aa..638f473a59dd 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 +20250401,2250,2235,2295,2220,913737,2056518519,00,0.00,N,2,25, 20250331,2225,2345,2370,2195,1132484,2555551338,00,0.00,N,5,-115, 20250328,2340,2420,2455,2330,1556129,3691889828,00,0.00,N,5,-120, 20250327,2460,2400,2550,2365,1672225,4132916863,00,0.00,N,2,20, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 968c2670aceb..6b13d3b30da5 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 +20250401,7090,6720,7090,6610,5459,37716940,00,0.00,N,2,330, 20250331,6760,6770,6990,6600,19209,129296840,00,0.00,N,5,-10, 20250328,6770,7160,7160,6730,32528,223242740,00,0.00,N,5,-390, 20250327,7160,7290,7290,7150,3521,25333380,00,0.00,N,5,-140, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index a55ef24173a5..4c76ae21cdc9 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 +20250401,5870,5860,5930,5800,16106,94071120,00,0.00,N,2,10, 20250331,5860,6040,6100,5860,9167,54574230,00,0.00,N,5,-180, 20250328,6040,6060,6100,6040,2521,15302730,00,0.00,N,5,-90, 20250327,6130,6100,6140,6050,837,5093180,00,0.00,N,2,30, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index 47e5eba1870a..2035893029af 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 +20250401,1189,1178,1194,1178,3478,4122601,00,0.00,N,2,11, 20250331,1178,1177,1181,1156,4443,5195478,00,0.00,N,2,1, 20250328,1177,1177,1177,1168,17732,20746919,00,0.00,N,3,0, 20250327,1177,1192,1192,1176,7875,9288443,00,0.00,N,5,-15, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index ec59e67b727a..052f7b8ff842 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 +20250401,3980,3905,4005,3900,112675,446542425,00,0.00,N,2,110, 20250331,3870,3960,4000,3835,233669,913835505,00,0.00,N,5,-170, 20250328,4040,4020,4120,3970,266316,1077549024,00,0.00,N,2,20, 20250327,4020,3965,4095,3945,319201,1290386818,00,0.00,N,2,35, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index 4daa930c1523..999470f3b0c4 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 +20250401,10490,10220,10650,10030,190481,1975941040,00,0.00,N,2,270, 20250331,10220,10840,10840,9920,469456,4804339810,00,0.00,N,5,-630, 20250328,10850,9600,10900,9600,1535259,16067424480,00,0.00,N,2,1550, 20250327,9300,9510,9580,9200,56468,526315030,00,0.00,N,5,-210, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 4295236448ad..0b5f40b0ab51 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 +20250401,2910,2860,2955,2860,21042,61302760,00,0.00,N,2,50, 20250331,2860,2875,2890,2705,37968,107651400,00,0.00,N,3,0, 20250328,2860,3020,3050,2860,52690,154720270,00,0.00,N,5,-190, 20250327,3050,3125,3125,3005,20181,61408466,00,0.00,N,5,-65, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index 1ae74ad17ba1..9adbde4aeee9 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 +20250401,27000,24800,27100,24750,1061755,28098380250,00,0.00,N,2,2550, 20250331,24450,25400,25600,23900,997335,24483567450,00,0.00,N,5,-1550, 20250328,26000,25750,26750,25450,342839,8960800875,00,0.00,N,2,50, 20250327,25950,26850,27800,25500,808223,21539111850,00,0.00,N,5,-1400, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index af2f7380c732..11d79738b8aa 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 +20250401,6200,6200,6200,5900,5420,33394170,00,0.00,N,2,200, 20250331,6000,6200,6200,5930,35,211180,00,0.00,N,5,-200, 20250328,6200,6200,6200,6200,1,6200,00,0.00,N,2,210, 20250327,5990,6200,6200,5850,1549,9201050,00,0.00,N,5,-210, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index 1ace871e98c8..80a12420ea21 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 +20250401,335,338,338,280,11080,3696919,00,0.00,N,2,16, 20250331,319,300,339,252,1810,545791,00,0.00,N,2,23, 20250328,296,295,296,220,11244,3082721,00,0.00,N,1,38, 20250327,258,259,259,252,10974,2837212,00,0.00,N,2,32, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index 10150c654371..bd3ac9693d19 100644 --- a/258540/day/candle-day-250.csv +++ b/258540/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,600,600,600,600,0,0,00,0.00,Y,3,0, 20250331,600,600,600,600,0,0,00,0.00,Y,3,0, -20250328,600,600,600,600,9,5400,00,0.00,Y,2,68, -20250327,532,600,600,476,8478,4071818,00,0.00,Y,5,-27, +20250328,600,600,600,600,9,5400,00,0.00,N,2,68, +20250327,532,600,600,476,8478,4071818,00,0.00,N,5,-27, 20250326,559,561,600,559,3229,1819829,00,0.00,N,4,-98, 20250325,657,549,659,523,19227,10478013,00,0.00,N,2,42, 20250324,615,563,626,561,17233,9788801,00,0.00,N,5,-44, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index dca4dfe2d84c..e8b7097a5075 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 +20250401,1464,1401,1474,1370,74224,104913900,00,0.00,N,2,89, 20250331,1375,1458,1458,1367,92847,129249282,00,0.00,N,5,-83, 20250328,1458,1515,1527,1458,20843,31005633,00,0.00,N,5,-45, 20250327,1503,1497,1549,1497,22124,33691734,00,0.00,N,5,-1, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 3d81fed2ada3..de43035b0a9f 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 +20250401,954,928,1004,925,416435,410153668,00,0.00,N,2,26, 20250331,928,920,930,902,83450,76282391,00,0.00,N,2,8, 20250328,920,893,943,880,33119,30209061,00,0.00,N,2,19, 20250327,901,949,960,895,81281,74898064,00,0.00,N,5,-48, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index 71e59289ede1..d81723cbb921 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,412,412,412,412,0,0,00,0.00,Y,3,0, -20250328,412,412,412,412,0,0,00,0.00,Y,0,0, -20250327,412,412,412,412,0,0,00,0.00,Y,0,0, -20250326,412,412,412,412,0,0,00,0.00,Y,0,0, +20250401,412,412,412,412,0,0,00,0.00,Y,3,0, +20250331,412,412,412,412,0,0,00,0.00,Y,0,0, +20250328,412,412,412,412,0,0,00,0.00,N,0,0, +20250327,412,412,412,412,0,0,00,0.00,N,0,0, +20250326,412,412,412,412,0,0,00,0.00,N,0,0, 20250325,412,412,412,412,0,0,00,0.00,N,0,0, 20250324,412,412,412,412,0,0,00,0.00,N,0,0, 20250321,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index 99a8796d6737..c8dc46ea7273 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 +20250401,7890,7750,8020,7710,39487,310766110,00,0.00,N,2,260, 20250331,7630,8020,8100,7630,76204,591525120,00,0.00,N,5,-380, 20250328,8010,8190,8210,7950,83690,673377275,00,0.00,N,5,-180, 20250327,8190,8540,8540,8010,165822,1362544050,00,0.00,N,5,-360, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 4672eca44806..50dfa0046849 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 +20250401,340000,338000,343000,331500,166587,56352547250,00,0.00,N,2,5500, 20250331,334500,347000,347000,328500,294979,98655165750,00,0.00,N,5,-24500, 20250328,359000,338000,365000,331500,376221,133678200250,00,0.00,N,2,20500, 20250327,338500,345000,350000,337500,194137,66743798750,00,0.00,N,3,0, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index 0cfbb41ada87..b6090d30d588 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 +20250401,4650,4640,4875,4625,574703,2721501600,00,0.00,N,2,25, 20250331,4625,5120,5120,4540,830262,3979096258,00,0.00,N,5,-495, 20250328,5120,5030,5590,4955,4351356,22882669095,00,0.00,N,2,125, 20250327,4995,4820,5550,4670,6409331,33717180785,00,0.00,N,2,215, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index b02b80d51d4d..71a5b362e043 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 +20250401,16270,15980,16300,15470,4986,79334570,00,0.00,N,2,340, 20250331,15930,16000,16000,15400,6912,108631750,00,0.00,N,5,-170, 20250328,16100,15700,16140,15450,6217,98733480,00,0.00,N,2,390, 20250327,15710,15800,15830,15300,2699,42242890,00,0.00,N,2,20, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index 8c1411b23608..6ef101186adf 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 +20250401,4100,4025,4165,4025,28950,118836105,00,0.00,N,2,35, 20250331,4065,4150,4210,4050,30152,124223899,00,0.00,N,5,-90, 20250328,4155,4200,4265,4075,35433,146953230,00,0.00,N,5,-90, 20250327,4245,4100,4295,4035,98297,406748929,00,0.00,N,2,125, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 14d9413ae146..486ceeccd475 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 +20250401,67100,67100,69700,64500,47532,3162075600,00,0.00,N,3,0, 20250331,67100,67700,68300,65200,20858,1394252400,00,0.00,N,5,-900, 20250328,68000,68200,68800,64200,22951,1535712150,00,0.00,N,2,900, 20250327,67100,69700,71800,65500,41437,2792624300,00,0.00,N,5,-3300, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index bfd535002989..989bab40369e 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 +20250401,6400,6230,6540,6230,160823,1031872380,00,0.00,N,2,180, 20250331,6220,6520,6600,6180,227933,1447560570,00,0.00,N,5,-490, 20250328,6710,7030,7120,6670,335289,2300192205,00,0.00,N,5,-240, 20250327,6950,6930,7280,6900,565962,3991230175,00,0.00,N,2,20, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index 6909dec7ae17..f96e9138a1f7 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 +20250401,2830,2715,2840,2715,14677,40824710,00,0.00,N,2,90, 20250331,2740,2830,2830,2730,38266,105936605,00,0.00,N,5,-90, 20250328,2830,2985,2985,2830,52329,150130775,00,0.00,N,5,-90, 20250327,2920,3020,3035,2920,43393,128369450,00,0.00,N,5,-100, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index 340856a04bea..fe9835015926 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 +20250401,4880,4810,4960,4805,25881,126036420,00,0.00,N,2,75, 20250331,4805,4975,4985,4805,51054,247851696,02,0.00,N,5,-235, 20250328,5040,5110,5180,5000,33644,170072660,00,0.00,N,5,-70, 20250327,5110,5170,5220,5110,36801,189899205,00,0.00,N,5,-60, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index f5837a4295a8..65578858bea0 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 +20250401,2155,2120,2175,2055,47940,100844411,00,0.00,N,2,60, 20250331,2095,2220,2220,2090,33357,70715660,00,0.00,N,5,-125, 20250328,2220,2210,2240,2120,14879,32500785,00,0.00,N,2,10, 20250327,2210,2290,2290,2175,25904,57326475,00,0.00,N,5,-85, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index 7ec251defab3..9e494b71d592 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 +20250401,3060,3020,3075,2970,72563,219330110,00,0.00,N,2,40, 20250331,3020,2995,3020,2885,122325,363029830,00,0.00,N,3,0, 20250328,3020,3045,3055,2965,31908,95961037,00,0.00,N,5,-35, 20250327,3055,3090,3115,3050,45160,138910040,00,0.00,N,5,-60, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index e0debdf0e8fd..5ac8e52f7a25 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 +20250401,1496,1470,1525,1441,91739,135689726,00,0.00,N,2,23, 20250331,1473,1452,1490,1430,109674,159671885,00,0.00,N,5,-33, 20250328,1506,1632,1633,1498,132019,201020316,00,0.00,N,5,-80, 20250327,1586,1611,1621,1582,78896,125992476,00,0.00,N,5,-35, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 2d3340df47ef..9678b7d6e1e2 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 +20250401,4450,4295,4455,4295,29558,129751037,00,0.00,N,2,135, 20250331,4315,4365,4470,4280,30724,133379328,00,0.00,N,5,-140, 20250328,4455,4640,4640,4440,37087,166759612,00,0.00,N,5,-160, 20250327,4615,4660,4680,4580,23875,110054012,00,0.00,N,5,-80, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index 69249d6effad..bad48a340f86 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 +20250401,5240,5110,5300,5110,5611,29289110,00,0.00,N,2,70, 20250331,5170,5220,5240,5130,6087,31339330,00,0.00,N,5,-70, 20250328,5240,5270,5270,5150,9604,49837790,00,0.00,N,5,-10, 20250327,5250,5270,5300,5240,6241,32894325,00,0.00,N,5,-50, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index b84b8c16a73c..8c377f622092 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 +20250401,2200,2080,2215,2080,23087,49648165,00,0.00,N,2,50, 20250331,2150,2200,2200,2140,16896,36620340,00,0.00,N,5,-60, 20250328,2210,2220,2240,2150,17430,38235895,00,0.00,N,5,-30, 20250327,2240,2275,2280,2200,16880,37762645,00,0.00,N,5,-20, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index e34b0dcffc2b..9eba24d1f6a4 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 +20250401,18310,17950,18720,17950,35139,645595290,00,0.00,N,2,490, 20250331,17820,18510,18590,17820,52290,948148845,00,0.00,N,5,-880, 20250328,18700,19310,19440,18600,76194,1446574065,00,0.00,N,5,-610, 20250327,19310,19260,19810,19170,90724,1772948660,00,0.00,N,2,50, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index 3aa53dbbbb6d..606b4095d04c 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 +20250401,30750,30100,31250,30050,130620,4018804250,00,0.00,N,2,750, 20250331,30000,30750,30750,28750,215212,6453186850,00,0.00,N,5,-1100, 20250328,31100,31400,31400,30750,99840,3095197750,00,0.00,N,5,-350, 20250327,31450,31650,31800,31300,80516,2539176500,00,0.00,N,5,-250, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 2bbd680c2a61..324b0568080d 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 +20250401,2015,1963,2015,1963,4662,9331730,00,0.00,N,2,55, 20250331,1960,2020,2030,1960,13992,27625981,00,0.00,N,5,-60, 20250328,2020,2060,2060,2015,10022,20319390,00,0.00,N,5,-40, 20250327,2060,2140,2140,2055,37796,78647810,00,0.00,N,5,-85, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index e4219b27bc11..9cd76a70d64c 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 +20250401,4310,4160,4330,4155,63510,269137099,00,0.00,N,2,155, 20250331,4155,4235,4280,4150,85196,357252743,00,0.00,N,5,-195, 20250328,4350,4440,4440,4310,42379,183925875,00,0.00,N,5,-65, 20250327,4415,4415,4685,4415,90078,408220480,00,0.00,N,5,-50, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 4242e105179a..ca7deb5d3a62 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 +20250401,2875,2830,2915,2830,10518,30062705,00,0.00,N,2,45, 20250331,2830,2870,2885,2700,23094,64834100,00,0.00,N,5,-40, 20250328,2870,2900,2905,2815,17624,50063660,00,0.00,N,5,-30, 20250327,2900,2915,2925,2870,28083,81271670,00,0.00,N,5,-10, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index cbd30e42e92a..0e2f52824e89 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 +20250401,12060,11370,12330,11370,181379,2168837570,00,0.00,N,2,780, 20250331,11280,10740,11350,10290,75982,841955915,00,0.00,N,2,360, 20250328,10920,11300,11310,10900,92384,1016387915,00,0.00,N,5,-250, 20250327,11170,11460,11580,11080,131175,1482544485,00,0.00,N,5,-330, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index fac32adeb4dd..5b7d9c183058 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 +20250401,986,969,989,965,6196,6073922,00,0.00,N,2,17, 20250331,969,980,988,955,14670,14196766,00,0.00,N,5,-11, 20250328,980,981,987,966,14280,14001096,00,0.00,N,2,2, 20250327,978,965,988,955,19058,18427378,00,0.00,N,2,13, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index c8e902000715..0ea5eabad305 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 +20250401,7220,7260,7260,7020,27555,196196110,00,0.00,N,5,-60, 20250331,7280,7000,7280,6900,35204,247373650,00,0.00,N,2,100, 20250328,7180,7170,7180,7040,22106,156929320,00,0.00,N,3,0, 20250327,7180,7240,7240,7090,15129,107828935,00,0.00,N,5,-60, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index ee341e2f0fcf..9ddf5c1d975d 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 +20250401,13220,12720,13270,12700,75713,985993575,00,0.00,N,2,520, 20250331,12700,12850,13000,12690,78189,998828055,00,0.00,N,5,-450, 20250328,13150,13370,13570,13060,83894,1104559565,00,0.00,N,5,-370, 20250327,13520,13310,13700,13160,61638,829041545,00,0.00,N,5,-20, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index 58bb12f1fe65..a988e229eb91 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 +20250401,4445,4450,4560,4425,184364,827121830,00,0.00,N,2,10, 20250331,4435,4545,4645,4425,254743,1153749531,00,0.00,N,5,-265, 20250328,4700,4810,4900,4700,265986,1265471180,00,0.00,N,5,-130, 20250327,4830,4900,4980,4805,263312,1282525558,00,0.00,N,5,-100, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index b5b85ec601db..36fde83524e4 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 +20250401,7980,7900,7990,7900,7322,58234905,00,0.00,N,2,150, 20250331,7830,8000,8000,7800,29709,234042210,00,0.00,N,5,-220, 20250328,8050,8110,8110,7960,15238,122001915,00,0.00,N,5,-60, 20250327,8110,8070,8200,8020,8021,65204155,00,0.00,N,2,40, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 7b6c8e7c29a4..33f1dcc8edb7 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 +20250401,17620,17150,17880,16890,51035,881126805,00,0.00,N,2,670, 20250331,16950,17200,17210,16830,57328,977531390,00,0.00,N,5,-440, 20250328,17390,18050,18050,17350,74659,1305873095,00,0.00,N,5,-530, 20250327,17920,17850,18220,17840,48447,873024210,00,0.00,N,5,-280, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 8a06b967d36a..4686cfb60187 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 +20250401,7330,7140,7500,7140,24969,182690515,00,0.00,N,2,200, 20250331,7130,7330,7330,7070,10928,78209830,00,0.00,N,5,-270, 20250328,7400,7480,7510,7330,9875,73483530,00,0.00,N,5,-160, 20250327,7560,7520,7670,7420,16978,128226210,00,0.00,N,5,-120, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index 1261662ad389..67687d4b6d6f 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 +20250401,4805,4830,5990,4805,4192236,23483202920,00,0.00,N,3,0, 20250331,4805,4990,4990,4760,16605,80106585,00,0.00,N,5,-60, 20250328,4865,4815,5010,4710,68528,332455560,00,0.00,N,2,30, 20250327,4835,4825,5130,4810,26785,130914670,00,0.00,N,5,-65, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index cdc6ade0900b..bf529ed36300 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 +20250401,575,600,600,470,8013,3766815,00,0.00,N,2,25, 20250331,550,510,580,510,32,16430,00,0.00,N,5,-50, 20250328,600,550,600,550,2,1150,00,0.00,N,3,0, 20250327,600,600,600,600,1,600,00,0.00,N,2,25, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 1acbb004fdf7..4aca258d4a95 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 +20250401,429,365,429,365,211,84119,00,0.00,N,3,0, 20250331,429,380,430,380,1426,547270,00,0.00,N,5,-18, 20250328,447,447,447,447,0,0,00,0.00,N,3,-1, 20250327,448,334,448,334,3,1116,00,0.00,N,1,58, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index 788b79d20ce5..eb77c60484c4 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 +20250401,332,390,390,292,1017,342275,00,0.00,N,5,-9, 20250331,341,455,455,339,374,138702,00,0.00,N,5,-57, 20250328,398,366,400,326,576,213134,00,0.00,N,2,48, 20250327,350,375,415,322,466,164761,00,0.00,N,5,-14, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index 401c3809960f..3818a3d5122e 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 +20250401,699,699,699,699,1,699,00,0.00,N,5,-1, 20250331,700,699,700,669,4,2768,00,0.00,N,5,-87, 20250328,787,595,787,595,11,8378,00,0.00,N,2,88, 20250327,699,580,699,580,2,1279,00,0.00,N,2,17, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index 8d310f743b7b..f91093ed5ee2 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 +20250401,1150,1200,1300,1100,79,89440,00,0.00,N,5,-50, 20250331,1200,1200,1200,1200,3,3600,00,0.00,N,2,100, 20250328,1100,1200,1264,1000,1068,1095992,00,0.00,N,3,0, 20250327,1100,1110,1400,1100,2458,3006171,00,0.00,N,4,-194, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index 357ccde34d22..f10f9a95b54b 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 +20250401,74000,72300,74200,71900,182394,13393008350,00,0.00,N,2,1500, 20250331,72500,73100,73200,71300,163609,11811651600,00,0.00,N,5,-1700, 20250328,74200,74100,74200,72500,110700,8113797400,05,0.00,N,2,100, 20250327,74100,73600,74500,73300,113523,8400593500,00,0.00,N,3,0, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index fa196c2512c4..e37eeaa2d2ab 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 +20250401,303000,300000,306000,296500,154628,46695915250,00,0.00,N,2,11000, 20250331,292000,294500,303500,292000,418004,123817240642,00,0.00,N,5,-13000, 20250328,305000,302000,309500,293500,333617,100711029500,00,0.00,N,2,1000, 20250327,304000,321500,323000,303500,483052,149686437250,00,0.00,N,5,-29000, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index e66ce37761f8..2d212e3c5978 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 +20250401,64500,66300,67000,64300,98326,6397164050,00,0.00,N,5,-1200, 20250331,65700,66600,67100,65300,67762,4483377950,00,0.00,N,5,-1400, 20250328,67100,68200,68300,66100,100355,6696777650,00,0.00,N,5,-1200, 20250327,68300,69400,70200,67900,92914,6377063850,00,0.00,N,5,-1500, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index efb862279730..f70181a4e5f7 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 +20250401,17450,17700,17700,17420,7263,126866180,00,0.00,N,2,30, 20250331,17420,17580,17580,17390,7782,135810540,00,0.00,N,5,-160, 20250328,17580,17530,17640,17510,4928,86597535,00,0.00,N,3,0, 20250327,17580,17560,17590,17500,3583,62834650,00,0.00,N,2,20, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index f7299b9d8a68..1419c666b034 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 +20250401,3595,3735,3810,3525,3538445,12866313141,00,0.00,N,5,-100, 20250331,3695,3610,3995,3550,5743948,21836302360,00,0.00,N,5,-20, 20250328,3715,3870,3885,3665,1822294,6812187547,00,0.00,N,5,-180, 20250327,3895,3790,4025,3665,3575449,13828276961,00,0.00,N,2,100, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index 2fa134340e3a..bc85f2eaf4b7 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 +20250401,4385,4335,4550,4330,15810,69369740,00,0.00,N,2,50, 20250331,4335,4550,4550,4200,13447,58729498,00,0.00,N,5,-215, 20250328,4550,4490,4600,4420,8329,37243440,00,0.00,N,2,85, 20250327,4465,4515,4625,4460,7598,34249127,00,0.00,N,5,-5, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index c6aa455f348d..cff06f62692f 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 +20250401,10530,10330,10790,10330,8667,91162510,00,0.00,N,2,60, 20250331,10470,10600,11010,10410,14490,154027165,00,0.00,N,5,-440, 20250328,10910,11060,11090,10900,18346,201283770,00,0.00,N,5,-200, 20250327,11110,11060,11190,11060,6704,74640475,00,0.00,N,5,-40, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index 6e0ca1f1ff6e..276799720475 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 +20250401,36000,36350,36350,35750,8029,290315825,00,0.00,N,5,-250, 20250331,36250,35850,36250,35150,8730,310962300,00,0.00,N,2,300, 20250328,35950,35600,35950,35450,4468,159462875,00,0.00,N,5,-50, 20250327,36000,35900,36100,34150,3188,114066725,00,0.00,N,5,-50, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index 2de1f07cef27..27eabf61a795 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 +20250401,149700,149500,149700,149500,369,55178000,00,0.00,N,2,200, 20250331,149500,150900,151000,148400,1648,247695200,00,0.00,N,5,-1400, 20250328,150900,150900,151000,150100,1501,226518300,00,0.00,N,3,0, 20250327,150900,149900,151000,149900,1022,153666900,00,0.00,N,2,1000, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index 450bffe7596d..e789394ef035 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,889,889,889,889,0,0,00,0.00,Y,3,0, -20250328,889,889,889,889,0,0,00,0.00,Y,0,0, -20250327,889,889,889,889,0,0,00,0.00,Y,0,0, -20250326,889,889,889,889,0,0,00,0.00,Y,0,0, +20250401,889,889,889,889,0,0,00,0.00,Y,3,0, +20250331,889,889,889,889,0,0,00,0.00,Y,0,0, +20250328,889,889,889,889,0,0,00,0.00,N,0,0, +20250327,889,889,889,889,0,0,00,0.00,N,0,0, +20250326,889,889,889,889,0,0,00,0.00,N,0,0, 20250325,889,889,889,889,0,0,00,0.00,N,0,0, 20250324,889,889,889,889,0,0,00,0.00,N,0,0, 20250321,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index 5621830f6912..0c1800c24c5b 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 +20250401,20800,20800,20800,20000,103,2127850,00,0.00,N,2,50, 20250331,20750,20000,20750,19550,556,11269600,00,0.00,N,2,600, 20250328,20150,21800,21800,19000,2677,52446300,00,0.00,N,5,-1650, 20250327,21800,24950,25000,21350,11855,259196350,00,0.00,N,5,-3300, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 469b07b0478f..36ed239e91e8 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 +20250401,1050,1022,1060,1022,355502,372009993,00,0.00,N,2,28, 20250331,1022,1080,1080,1019,648864,669705821,00,0.00,N,5,-59, 20250328,1081,1040,1084,1016,553816,580400620,00,0.00,N,2,41, 20250327,1040,1015,1079,1015,621769,654969206,00,0.00,N,2,20, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index d9a506e6f4d5..c293a0163141 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 +20250401,14030,13950,14250,13950,22276,313639830,00,0.00,N,2,130, 20250331,13900,14150,14420,13900,34395,484088630,00,0.00,N,5,-670, 20250328,14570,14910,14980,14480,30379,447294225,00,0.00,N,5,-240, 20250327,14810,15230,15240,14810,45141,675158250,00,0.00,N,5,-500, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index 375ea9306506..ffd4b6828805 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 +20250401,5400,5380,5620,5380,15839,85778570,00,0.00,N,2,10, 20250331,5390,5550,5550,5370,5936,32164065,00,0.00,N,5,-160, 20250328,5550,5610,5610,5410,7584,41349225,00,0.00,N,2,60, 20250327,5490,5670,5670,5480,6267,34710940,00,0.00,N,5,-30, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index fbf19aa0ea42..d56bc476309d 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 +20250401,118100,119000,119000,116600,80174,9450063600,00,0.00,N,2,200, 20250331,117900,115400,119200,114700,99180,11662914800,00,0.00,N,3,0, 20250328,117900,118100,118100,116100,96700,11313716900,00,0.00,N,5,-1200, 20250327,119100,115600,119500,115600,141112,16659116500,00,0.00,N,2,2800, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 833294dd87f2..806faeccd982 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 +20250401,1520,1486,1535,1476,20950,31755379,00,0.00,N,2,25, 20250331,1495,1552,1552,1480,26868,40650235,00,0.00,N,5,-57, 20250328,1552,1506,1552,1469,68003,102227466,00,0.00,N,2,46, 20250327,1506,1516,1539,1480,66472,99433879,00,0.00,N,5,-9, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index 8934e1308dba..3f20eec63835 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 +20250401,13450,13250,13450,13100,50830,676452415,00,0.00,N,2,270, 20250331,13180,13410,13500,13000,74905,983636545,00,0.00,N,5,-420, 20250328,13600,13900,13900,13500,57687,785594700,00,0.00,N,5,-320, 20250327,13920,14010,14110,13900,42739,596880905,00,0.00,N,5,-180, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index c32ec57b9637..fc126307d296 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 +20250401,13530,14460,14550,13530,587843,8229266690,00,0.00,N,5,-1110, 20250331,14640,12970,15830,12340,3131178,45639554395,00,0.00,N,2,2280, 20250328,12360,12300,12990,12010,645338,8146718060,00,0.00,N,2,350, 20250327,12010,12310,13540,11900,925678,11938836870,00,0.00,N,2,160, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 9ab37fb6b256..d8ffa9868dda 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 +20250401,16310,15990,16490,15840,28465,459123165,00,0.00,N,2,590, 20250331,15720,16300,16300,15660,48458,768205155,00,0.00,N,5,-750, 20250328,16470,17160,17160,16250,49773,821586680,00,0.00,N,5,-670, 20250327,17140,17570,17570,16990,33567,575286740,00,0.00,N,5,-450, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index edb9d10c3e93..5e68a786f4b2 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 +20250401,33900,33500,34600,33350,3754294,127466701675,00,0.00,N,2,1800, 20250331,32100,31050,32500,31050,2240152,71596327150,00,0.00,N,2,150, 20250328,31950,33300,33650,31700,1798296,58126352700,00,0.00,N,5,-900, 20250327,32850,34500,34900,32550,2046878,68245482625,00,0.00,N,5,-1400, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 7ac37932bc07..594efea23111 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 +20250401,22400,22550,22850,22050,178688,3997889500,00,0.00,N,3,0, 20250331,22400,22500,22800,22150,117159,2616605675,00,0.00,N,5,-600, 20250328,23000,23350,23350,22800,97388,2238743725,00,0.00,N,5,-350, 20250327,23350,23550,23750,23250,73096,1712935650,00,0.00,N,5,-600, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index 7c3f2e77d5c5..471a17b0117f 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 +20250401,9280,9270,9380,9250,67322,625863860,00,0.00,N,2,30, 20250331,9250,9400,9400,9230,69037,638640360,00,0.00,N,5,-180, 20250328,9430,9530,9530,9420,96923,917355850,00,0.00,N,5,-100, 20250327,9530,9640,9640,9510,94461,901669975,00,0.00,N,5,-110, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index 68c7419174c6..e1042e95039c 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 +20250401,13680,13960,13960,13660,22807,313503915,00,0.00,N,5,-140, 20250331,13820,13950,13960,13760,20233,279469655,00,0.00,N,5,-160, 20250328,13980,14020,14040,13940,17166,240166695,00,0.00,N,5,-40, 20250327,14020,14150,14190,14020,11910,167758825,00,0.00,N,5,-150, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index 0b8027ccee10..e98bba5d1a22 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 +20250401,904,937,966,864,6972960,6420305066,00,0.00,N,5,-43, 20250331,947,757,986,740,25111306,23384475918,00,0.00,N,2,188, 20250328,759,744,759,740,77232,57873379,00,0.00,N,2,15, 20250327,744,757,770,744,54414,40675792,00,0.00,N,5,-8, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 5db02128c6e8..16ca219a7990 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 +20250401,10220,9990,10700,9990,7213,74357420,00,0.00,N,2,170, 20250331,10050,10370,10370,10050,12002,122103360,00,0.00,N,5,-300, 20250328,10350,10570,10570,10080,29734,307126670,00,0.00,N,5,-270, 20250327,10620,10910,10910,10510,16507,176906130,00,0.00,N,5,-300, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index a813456f4bf1..5395cac02b8c 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 +20250401,11540,11240,11630,11170,84160,964325545,00,0.00,N,2,370, 20250331,11170,11250,11550,11080,135002,1523753400,00,0.00,N,5,-540, 20250328,11710,12180,12180,11630,196684,2319446685,00,0.00,N,5,-470, 20250327,12180,12350,12450,12010,188352,2290979720,00,0.00,N,5,-290, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index f66c14e38652..42356c4e84c6 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 +20250401,4525,4515,4670,4485,11056,50137745,00,0.00,N,2,20, 20250331,4505,4735,4735,4275,20168,91534142,00,0.00,N,5,-230, 20250328,4735,4640,4735,4540,19404,89765019,00,0.00,N,2,60, 20250327,4675,4700,4865,4520,20418,95707510,00,0.00,N,2,40, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index 1e1b355f6eb1..94fbed4dab25 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 +20250401,3020,3275,3275,2970,16198,49685425,00,0.00,N,2,35, 20250331,2985,3045,3045,2985,6258,18877359,00,0.00,N,5,-60, 20250328,3045,3045,3100,3040,3186,9775750,00,0.00,N,5,-25, 20250327,3070,3110,3150,3020,6525,20153720,00,0.00,N,5,-40, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index b0a9255163ab..c99147b47b53 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 +20250401,4050,4050,4170,4045,15629,64020860,00,0.00,N,5,-30, 20250331,4080,4010,4170,4000,25288,102519300,00,0.00,N,5,-70, 20250328,4150,4155,4325,4090,36047,151614470,00,0.00,N,5,-15, 20250327,4165,4390,4390,4040,64290,268154141,00,0.00,N,5,-235, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index bcb67f90ac69..c52506671a6b 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 +20250401,401,501,501,375,12,5096,00,0.00,N,5,-37, 20250331,438,438,515,438,2144,939149,00,0.00,N,4,-77, 20250328,515,387,522,387,942,365078,00,0.00,N,2,60, 20250327,455,455,455,350,503,228760,00,0.00,N,2,57, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 9b027f38067f..e61a75444bbd 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 +20250401,1876,1840,1880,1799,71757,131790710,00,0.00,N,2,81, 20250331,1795,1768,1831,1760,51662,92574918,00,0.00,N,2,28, 20250328,1767,1880,1895,1700,91332,163171624,00,0.00,N,5,-130, 20250327,1897,1933,1933,1895,36936,70361010,00,0.00,N,5,-27, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index b3912ad5ceef..0ccc9f3e86d4 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 +20250401,4160,3885,4195,3885,46649,191072560,00,0.00,N,2,220, 20250331,3940,3920,4010,3880,58194,227830140,00,0.00,N,5,-60, 20250328,4000,4185,4190,3970,39424,160252645,00,0.00,N,5,-215, 20250327,4215,4155,4395,4135,36626,155999900,00,0.00,N,2,15, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index 98717bae174a..f20d6f8ca8ac 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 +20250401,1220,1200,1226,1190,259983,311933070,00,0.00,N,2,6, 20250331,1214,1196,1242,1196,46896,56935563,00,0.00,N,5,-24, 20250328,1238,1241,1258,1234,22714,28108372,00,0.00,N,3,0, 20250327,1238,1244,1249,1236,23805,29575804,00,0.00,N,5,-6, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index 713c309da7f4..e3facffe8e86 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 +20250401,264000,268500,270500,260000,153709,40713071750,00,0.00,N,3,0, 20250331,264000,264500,273500,262000,174878,46683228500,00,0.00,N,5,-3500, 20250328,267500,274000,278000,266000,127933,34777169500,00,0.00,N,5,-5500, 20250327,273000,270000,280500,267000,162039,44436283250,00,0.00,N,5,-500, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index dac20ff2a619..cc4e9d58bb58 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 +20250401,6320,6300,6400,6170,117364,738688165,00,0.00,N,2,20, 20250331,6300,6050,6620,5900,458211,2878197500,00,0.00,N,2,420, 20250328,5880,6120,6130,5850,123112,731384520,00,0.00,N,5,-270, 20250327,6150,6290,6330,6090,82472,509506675,00,0.00,N,5,-200, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index 87167c6d4041..feb04ffac06d 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 +20250401,33000,32550,33500,32400,19925,658686575,00,0.00,N,2,450, 20250331,32550,33950,34100,32300,29342,959952475,00,0.00,N,5,-1550, 20250328,34100,35350,35750,34050,27073,930822450,00,0.00,N,5,-1300, 20250327,35400,35900,36350,35350,20641,734670000,00,0.00,N,5,-1100, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index 791e12ad4f84..d9b3be9144e6 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 +20250401,70700,70500,71300,68300,363105,25538639050,00,0.00,N,2,900, 20250331,69800,68600,70300,67700,374006,26001050450,00,0.00,N,5,-500, 20250328,70300,71500,71600,69200,268284,18917948500,00,0.00,N,5,-1000, 20250327,71300,70300,72500,69600,558867,39984233800,00,0.00,N,2,1500, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 486d7a6a5569..95e293816012 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 +20250401,1732,1730,1774,1728,172036,301911344,00,0.00,N,2,34, 20250331,1698,1760,1778,1666,496111,843674459,00,0.00,N,5,-83, 20250328,1781,1840,1879,1780,281491,504941760,00,0.00,N,5,-51, 20250327,1832,1813,1863,1798,441645,806465320,00,0.00,N,2,16, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index 27cbad531df2..7a450cb25c74 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 +20250401,4050,3900,4050,3900,42,166600,00,0.00,N,5,-140, 20250331,4190,4000,4190,4000,61,248490,00,0.00,N,5,-210, 20250328,4400,4400,4400,4400,1,4400,00,0.00,N,2,40, 20250327,4360,4100,4390,4000,268,1129870,00,0.00,N,5,-30, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index ad8a541fe790..8bb25ccebc62 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 +20250401,1193,1200,1200,1190,45,53758,00,0.00,N,5,-46, 20250331,1239,1277,1277,1115,25,30899,00,0.00,N,2,128, 20250328,1111,1400,1449,1102,3029,3399199,00,0.00,N,5,-179, 20250327,1290,1400,1400,1215,28,36366,00,0.00,N,5,-97, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 6b7665282c8d..c3e46058c870 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, -20250328,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250327,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250326,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20250401,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250331,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20250328,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250327,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250326,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250325,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250324,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250321,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 17a86448f48b..a868c5874671 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 +20250401,115200,117800,117800,114600,12297,1424920100,00,0.00,N,5,-1200, 20250331,116400,116600,117500,113500,14486,1679842950,00,0.00,N,5,-1100, 20250328,117500,116000,117500,113900,13907,1606139100,02,0.00,N,5,-500, 20250327,118000,119000,120000,117200,13645,1619051750,00,0.00,N,5,-100, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index 1bc89e227455..0fbcb1d2a7e4 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 +20250401,14290,14000,14580,13930,341615,4896167110,00,0.00,N,2,420, 20250331,13870,14490,14930,13550,506324,7077358005,00,0.00,N,5,-1130, 20250328,15000,15710,15880,14990,203789,3098598930,00,0.00,N,5,-710, 20250327,15710,15750,15950,15530,230215,3619793165,00,0.00,N,5,-360, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index 73041329bceb..479827853dd6 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 +20250401,32900,32650,33900,32050,108602,3573604325,02,0.00,N,2,300, 20250331,32600,32750,33300,32100,52290,1697281525,00,0.00,N,5,-1350, 20250328,33950,34700,34850,33500,76528,2604995575,00,0.00,N,5,-600, 20250327,34550,37450,37450,34450,143628,5119138775,00,0.00,N,5,-3500, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 126f30eec53c..4f87b276e5e3 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 +20250401,102800,108700,108700,102000,79507,8380461750,00,0.00,N,5,-6600, 20250331,109400,108900,110500,106200,49566,5413464350,00,0.00,N,2,400, 20250328,109000,110600,111500,108100,26425,2881449550,00,0.00,N,5,-1600, 20250327,110600,107500,112800,107200,48517,5415233750,00,0.00,N,2,1600, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index cf40eaaeab78..4a49e40461b7 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 +20250401,8250,8000,8300,8000,15905,129216280,00,0.00,N,2,260, 20250331,7990,8210,8210,7990,22412,179712625,00,0.00,N,5,-180, 20250328,8170,8320,8320,8170,18513,151920450,00,0.00,N,5,-150, 20250327,8320,8420,8460,8250,11675,97675535,00,0.00,N,5,-100, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index 6fa792a9e275..0bb1af6684e8 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 +20250401,12850,12950,13000,12440,20184,257113410,00,0.00,N,2,280, 20250331,12570,12880,13120,12570,30152,385616380,00,0.00,N,5,-680, 20250328,13250,13520,13600,13240,34666,461230460,00,0.00,N,5,-260, 20250327,13510,13810,13810,13510,28543,389295910,00,0.00,N,5,-300, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index b809da55e6b9..83d86baa3694 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 +20250401,621,624,624,535,305,163610,00,0.00,N,5,-5, 20250331,626,542,626,542,302,163852,00,0.00,N,5,-2, 20250328,628,628,628,628,1,628,00,0.00,N,3,0, 20250327,628,629,629,535,794,436677,00,0.00,N,5,-1, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index be67b4b2f2b5..d1f467dc8c69 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 +20250401,1227,1200,1236,1170,55051,65994613,00,0.00,N,2,14, 20250331,1213,1197,1247,1167,76032,89791634,00,0.00,N,5,-21, 20250328,1234,1262,1298,1190,98200,120524151,00,0.00,N,5,-23, 20250327,1257,1283,1331,1255,67689,86804958,00,0.00,N,5,-36, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index 9361b63524b0..453ed63627fe 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 +20250401,21000,20800,21050,20600,12904,270051625,00,0.00,N,2,300, 20250331,20700,21100,21100,20350,20821,429183675,00,0.00,N,5,-500, 20250328,21200,21350,21350,20750,29826,624088200,00,0.00,N,5,-100, 20250327,21300,21300,21600,21100,13863,295640550,00,0.00,N,5,-200, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index 038db1c83260..e66fbf95c943 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 +20250401,39450,39300,39950,39300,18577,735823725,00,0.00,N,2,150, 20250331,39300,40100,40150,38900,39920,1567666025,00,0.00,N,5,-1200, 20250328,40500,40700,41000,39800,29589,1188146250,02,0.00,N,5,-400, 20250327,40900,41350,41500,40850,24919,1024539425,00,0.00,N,5,-650, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 77b465c23308..cbc90b1602e3 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 +20250401,16500,15900,16500,15680,150506,2423212680,00,0.00,N,2,1180, 20250331,15320,16200,17350,15300,202644,3328256090,00,0.00,N,5,-1260, 20250328,16580,17750,17920,16300,203969,3445909820,00,0.00,N,5,-1170, 20250327,17750,18650,18890,17050,719530,12872852525,00,0.00,N,5,-600, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index d8d512798bc0..5a318d5f9358 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 +20250401,2030,1890,2080,1890,85443,172643126,00,0.00,N,2,124, 20250331,1906,1961,1992,1873,58577,111109235,00,0.00,N,5,-79, 20250328,1985,2070,2070,1977,85859,171742539,00,0.00,N,5,-60, 20250327,2045,2010,2060,2005,32745,66658888,00,0.00,N,2,50, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index 0013d884c543..e57159840f8f 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 +20250401,2450,2465,2595,2300,803495,1995602117,00,0.00,N,5,-10, 20250331,2460,2530,2560,2445,127899,319551422,00,0.00,N,5,-65, 20250328,2525,2480,2560,2475,150348,378717985,00,0.00,N,2,55, 20250327,2470,2520,2520,2455,69849,173206165,00,0.00,N,5,-50, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 6ed1664aaa5b..8214bec0ddcc 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 +20250401,18050,17850,18240,17810,14138,254489380,00,0.00,N,2,250, 20250331,17800,18720,18720,17800,17271,313378545,00,0.00,N,5,-800, 20250328,18600,19020,19020,18580,23904,446595620,00,0.00,N,5,-420, 20250327,19020,19170,19180,18940,16835,320328945,00,0.00,N,5,-150, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 3ab1e2b7c681..c4d3c06d6190 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 +20250401,7700,7950,8120,7230,1554786,11777350145,00,0.00,N,5,-100, 20250331,7800,7960,8200,7670,846406,6665023395,00,0.00,N,5,-200, 20250328,8000,8230,8380,7890,989383,7984643505,00,0.00,N,5,-230, 20250327,8230,7700,8670,7570,2634760,21823064155,00,0.00,N,2,750, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 58aa9a8d016d..1ea1bdb2c353 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,105,105,105,105,0,0,00,0.00,Y,3,0, 20250331,105,105,105,105,0,0,00,0.00,Y,3,0, -20250328,105,105,105,105,0,0,00,0.00,Y,3,0, -20250327,105,105,105,105,0,0,00,0.00,Y,3,0, -20250326,105,105,105,105,0,0,00,0.00,Y,3,0, +20250328,105,105,105,105,0,0,00,0.00,N,3,0, +20250327,105,105,105,105,0,0,00,0.00,N,3,0, +20250326,105,105,105,105,0,0,00,0.00,N,3,0, 20250325,105,105,105,105,0,0,00,0.00,N,3,0, 20250324,105,105,105,105,0,0,00,0.00,N,3,0, 20250321,105,105,105,105,0,0,00,0.00,N,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index 96d3dd9d0f7d..973e7dfef439 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 +20250401,7920,7810,8070,7780,6816,53696905,00,0.00,N,2,110, 20250331,7810,7610,7920,7610,20502,157538630,00,0.00,N,5,-140, 20250328,7950,8250,8250,7920,8472,67494990,00,0.00,N,5,-100, 20250327,8050,8000,8110,7930,6473,51931615,00,0.00,N,3,0, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 307f57cdd68a..e38b73102054 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 +20250401,1030,999,1031,991,217838,221225551,00,0.00,N,2,20, 20250331,1010,1026,1028,954,428750,429271435,00,0.00,N,2,27, 20250328,983,1038,1038,972,498682,492704946,00,0.00,N,5,-47, 20250327,1030,961,1198,953,7679551,8614691232,00,0.00,N,2,45, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index a9b0f5fff294..a2d5ab11ded2 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 +20250401,2005,1934,2015,1934,37727,74720173,00,0.00,N,2,48, 20250331,1957,1987,2020,1950,15240,30062342,00,0.00,N,5,-68, 20250328,2025,2045,2070,1990,40218,81587590,00,0.00,N,5,-20, 20250327,2045,2080,2100,2020,12077,24770560,00,0.00,N,5,-25, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 3d23618a32f9..e6c04fce329d 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 +20250401,1334,1274,1338,1274,100873,132887369,00,0.00,N,2,47, 20250331,1287,1283,1340,1255,166949,213337050,00,0.00,N,5,-22, 20250328,1309,1322,1337,1297,112152,146881706,02,0.00,N,5,-28, 20250327,1337,1340,1340,1322,97646,129983100,00,0.00,N,2,1, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index 964816d0f5d6..16f1dcbc59d0 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 +20250401,4375,4390,4390,3735,506,1894765,00,0.00,N,5,-15, 20250331,4390,5000,5000,3735,72,276580,00,0.00,N,3,0, 20250328,4390,4500,4500,3680,60,229710,00,0.00,N,2,65, 20250327,4325,5050,5050,3740,2520,9433585,00,0.00,N,5,-75, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index fff00887575f..e67568a84c94 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 +20250401,5160,5110,5320,5110,23121,120973690,00,0.00,N,2,60, 20250331,5100,5200,5340,5030,51585,265665940,00,0.00,N,5,-80, 20250328,5180,5590,5620,5180,79740,428066770,00,0.00,N,5,-400, 20250327,5580,5730,5730,5580,44381,249560945,00,0.00,N,5,-150, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 364bc5d84886..55826b557ff3 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250331,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250328,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250327,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250326,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, +20250328,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250327,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250326,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250325,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250324,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250321,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index e31514df59b6..e688522e994e 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 +20250401,7320,7270,7500,7200,178314,1303043730,00,0.00,N,2,110, 20250331,7210,7310,8080,7200,360793,2747769885,00,0.00,N,5,-380, 20250328,7590,7910,8200,7580,76300,586470080,00,0.00,N,5,-380, 20250327,7970,8090,8180,7780,49502,395570795,00,0.00,N,5,-180, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index bab2f08a9038..455fc64a5089 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 +20250401,7050,7230,7350,7050,3759,26973065,00,0.00,N,5,-230, 20250331,7280,7530,7530,7010,4520,32551105,00,0.00,N,5,-170, 20250328,7450,7500,7630,7340,2942,21886865,00,0.00,N,5,-60, 20250327,7510,7680,7880,7500,929,7086190,00,0.00,N,5,-250, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index bac13d5c10ef..1b883c3ca8e8 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 +20250401,2200,2195,2405,2180,56100,126759890,00,0.00,N,2,60, 20250331,2140,2165,2180,2115,11571,24802770,00,0.00,N,5,-40, 20250328,2180,2190,2205,2120,7877,17053970,00,0.00,N,5,-25, 20250327,2205,2230,2230,2200,12370,27434371,00,0.00,N,5,-30, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index 48248801a7f5..ebab5245c15b 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 +20250401,3460,3440,3475,3400,16883,58059250,00,0.00,N,2,20, 20250331,3440,3475,3475,3400,7407,25317095,00,0.00,N,5,-35, 20250328,3475,3450,3490,3420,6613,22809640,00,0.00,N,3,0, 20250327,3475,3430,3495,3410,14964,51506885,00,0.00,N,2,30, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 14543b60b5d9..530be0c47134 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, -20250328,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250327,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250326,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250401,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250331,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250328,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250327,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250326,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250325,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250324,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250321,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index 898eb23de2d5..15b5fc282dcc 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 +20250401,1865,1849,1954,1849,13663,25723846,00,0.00,N,2,16, 20250331,1849,1887,1908,1756,8543,15546982,00,0.00,N,5,-60, 20250328,1909,1960,1975,1850,15478,29370082,00,0.00,N,5,-51, 20250327,1960,1953,2035,1937,12270,24037035,00,0.00,N,2,6, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 12f7532d7618..247f3d7644c7 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 +20250401,7250,7040,7380,7040,68955,497626880,00,0.00,N,2,250, 20250331,7000,7120,7120,6940,25458,178205550,00,0.00,N,5,-180, 20250328,7180,7500,7520,7080,99874,718750950,00,0.00,N,5,-300, 20250327,7480,7580,7640,7440,39591,296587020,00,0.00,N,5,-160, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 20e7c0b90c2a..cbe358f3e8c8 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 +20250401,6430,6340,6740,6250,38805,251810145,00,0.00,N,2,280, 20250331,6150,6430,6430,6130,5968,37217960,00,0.00,N,5,-310, 20250328,6460,6470,6580,6260,4573,28983730,00,0.00,N,5,-70, 20250327,6530,6400,6530,6330,2286,14603420,00,0.00,N,2,70, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index 97268f17a2a0..09fc13b980cc 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 +20250401,19850,20200,20450,19850,163193,3282303795,00,0.00,N,5,-250, 20250331,20100,21800,21800,19720,204248,4131726885,00,0.00,N,5,-1900, 20250328,22000,21700,22350,21550,89916,1969289900,00,0.00,N,2,50, 20250327,21950,21800,22150,21700,41888,917490200,00,0.00,N,5,-150, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index 43667dc8b9a1..6075632d7f10 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 +20250401,800,806,827,792,9724,7756794,00,0.00,N,5,-5, 20250331,805,797,817,796,7555,6063073,00,0.00,N,2,3, 20250328,802,802,802,790,8728,6950037,00,0.00,N,5,-5, 20250327,807,802,810,781,35987,28606673,00,0.00,N,2,5, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index ac044f35811a..446b6f98908b 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 +20250401,10840,10800,11100,10770,19662,214958950,00,0.00,N,5,-100, 20250331,10940,11020,11300,10790,29882,326481025,00,0.00,N,5,-510, 20250328,11450,11530,11900,11430,32619,377492080,00,0.00,N,5,-80, 20250327,11530,11730,11850,11470,18648,216024670,00,0.00,N,5,-420, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 31779784c5f3..e12785df257b 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 +20250401,4185,4415,4445,4150,1106117,4751486840,00,0.00,N,5,-315, 20250331,4500,4800,4860,4135,2826080,12746149762,00,0.00,N,2,305, 20250328,4195,4220,4300,3950,1901122,7868211902,00,0.00,N,5,-25, 20250327,4220,4320,4390,4140,1441294,6122288137,00,0.00,N,5,-140, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index cae51b5bc099..d0849523d954 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 +20250401,2140,2325,2415,2120,154725,342456445,00,0.00,N,5,-180, 20250331,2320,2335,2525,2265,27733,64467399,00,0.00,N,5,-110, 20250328,2430,2385,2490,2355,55632,135482535,00,0.00,N,2,25, 20250327,2405,2380,2490,2330,45576,110740375,00,0.00,N,2,15, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index bae02873cec4..ee6204c1623c 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 +20250401,5480,5270,5550,5270,3545,19216520,00,0.00,N,2,240, 20250331,5240,5590,5610,5240,9796,53075500,00,0.00,N,5,-350, 20250328,5590,5690,5740,5500,8513,47992650,00,0.00,N,5,-120, 20250327,5710,5820,5840,5710,1447,8322830,00,0.00,N,5,-110, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index 3b316fe7b6b1..da0cc1a12120 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 +20250401,1605,1574,1634,1574,68495,110444992,00,0.00,N,2,31, 20250331,1574,1614,1614,1569,120375,190196026,00,0.00,N,5,-40, 20250328,1614,1662,1679,1609,211868,345536010,00,0.00,N,5,-62, 20250327,1676,1709,1720,1672,144076,243783677,00,0.00,N,5,-40, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index ac29867c57ee..709d2d30497c 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 +20250401,957,930,957,928,132011,124845153,00,0.00,N,2,29, 20250331,928,950,950,928,118555,110908381,00,0.00,N,5,-17, 20250328,945,944,959,940,95281,90334496,00,0.00,N,2,4, 20250327,941,932,969,915,199182,187727731,00,0.00,N,2,9, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index c39daa1dc0ca..cfe36643eae1 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 +20250401,2045,1970,2075,1970,15199,30980304,00,0.00,N,2,75, 20250331,1970,2045,2045,1960,20072,39561989,00,0.00,N,5,-90, 20250328,2060,2100,2100,2055,16176,33479335,00,0.00,N,5,-45, 20250327,2105,2160,2235,2105,26530,56991517,00,0.00,N,5,-55, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index 5228e2131fd1..7b81917ff1d6 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 +20250401,10350,10310,10370,10240,13627,140078595,00,0.00,N,2,100, 20250331,10250,10370,10370,10140,22210,226439235,00,0.00,N,5,-130, 20250328,10380,10380,10400,10300,6606,68293235,00,0.00,N,5,-10, 20250327,10390,10360,10440,10300,13485,139809550,00,0.00,N,2,30, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 0843b3cbb43f..dad09ae221dd 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 +20250401,14700,14370,14920,14370,173123,2544071125,00,0.00,N,2,330, 20250331,14370,14970,14970,14220,439908,6336724305,00,0.00,N,5,-730, 20250328,15100,15270,15350,15080,93059,1409061015,00,0.00,N,5,-250, 20250327,15350,15280,15470,15230,67659,1039235665,00,0.00,N,2,30, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index ca90977b6442..811e099ea39f 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 +20250401,1087,991,1102,983,2568179,2741822187,00,0.00,N,2,87, 20250331,1000,1001,1028,986,885941,889894320,00,0.00,N,5,-32, 20250328,1032,1098,1105,1021,1161957,1228458251,00,0.00,N,5,-66, 20250327,1098,1180,1180,1093,1622093,1819206283,00,0.00,N,5,-82, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index f3d55ec2aa4b..2b40573f40e5 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 +20250401,7520,7320,7690,7210,54457,407198240,00,0.00,N,2,150, 20250331,7370,7480,7550,7100,69914,512182470,00,0.00,N,5,-10, 20250328,7380,6930,7450,6750,109949,781093785,00,0.00,N,2,470, 20250327,6910,6990,7100,6800,26100,181476820,00,0.00,N,5,-130, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index 02afb533fb6b..212a13b03cd5 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 +20250401,5510,5520,5580,5500,149833,830634575,00,0.00,N,3,0, 20250331,5510,5660,5670,5480,274954,1523395845,00,0.00,N,5,-160, 20250328,5670,5620,5750,5550,256729,1441523420,02,0.00,N,5,-100, 20250327,5770,5820,5830,5750,211314,1222257970,00,0.00,N,5,-30, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 2e64f2166371..0e466f95054e 100644 --- a/294090/day/candle-day-250.csv +++ b/294090/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, -20250328,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250327,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250326,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250401,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250331,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250328,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250327,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250326,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250325,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250324,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250321,1490,1535,1570,1455,857110,1291839328,00,0.00,N,5,-89, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index 448d608e994c..bb10a4ce991f 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 +20250401,3665,3445,3690,3445,36961,133119180,00,0.00,N,2,245, 20250331,3420,3570,3570,3245,42711,147193115,00,0.00,N,5,-155, 20250328,3575,3565,3680,3485,21867,77888892,00,0.00,N,5,-15, 20250327,3590,3630,3675,3570,29031,105061689,00,0.00,N,5,-45, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index ba8b25d31f6e..d875ef7701f5 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 +20250401,17510,17140,17780,16820,31577,549401425,00,0.00,N,2,570, 20250331,16940,17290,17290,16610,10039,169125205,00,0.00,N,5,-10, 20250328,16950,17000,17400,16820,13437,227737470,00,0.00,N,5,-180, 20250327,17130,17690,17690,17020,17823,307427920,00,0.00,N,5,-560, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 65d80379a442..bcb0bff303de 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 +20250401,2790,2675,2860,2675,155973,435366954,00,0.00,N,2,115, 20250331,2675,2705,2755,2655,113993,305739924,00,0.00,N,5,-80, 20250328,2755,2850,2855,2750,113326,314616740,00,0.00,N,5,-80, 20250327,2835,2905,2915,2830,148953,426081557,00,0.00,N,5,-70, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index 52e6eb86462d..db225a8154ae 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 +20250401,21000,20150,21050,20000,192831,3996987475,00,0.00,N,2,1000, 20250331,20000,20400,20900,20000,190790,3891524475,00,0.00,N,5,-800, 20250328,20800,21250,21300,20250,240360,4966047700,02,0.00,N,5,-250, 20250327,21050,19930,21700,19930,800990,16843200750,00,0.00,N,2,1280, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index 23eedbe5b372..add203383885 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 +20250401,19620,19450,20050,19310,94877,1872897075,00,0.00,N,2,160, 20250331,19460,19310,19690,18650,216606,4124856450,00,0.00,N,5,-430, 20250328,19890,20650,20900,19590,273051,5488088120,00,0.00,N,5,-710, 20250327,20600,21800,22450,20500,364674,7714821250,00,0.00,N,5,-1550, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 35ed14cc84c9..21bfdc57cb95 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 +20250401,4950,4900,5000,4755,2997,14500380,00,0.00,N,2,165, 20250331,4785,4700,4870,4640,14553,68922915,00,0.00,N,5,-95, 20250328,4880,4965,4980,4750,15749,76939635,00,0.00,N,5,-85, 20250327,4965,5120,5120,4965,13276,66349580,00,0.00,N,5,-145, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index a2c46e5aeb51..63996515d573 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, 20250331,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, -20250328,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, -20250327,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, -20250326,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, +20250328,1060,1060,1060,1060,0,0,00,0.00,N,3,0, +20250327,1060,1060,1060,1060,0,0,00,0.00,N,3,0, +20250326,1060,1060,1060,1060,0,0,00,0.00,N,3,0, 20250325,1060,1060,1060,1060,0,0,00,0.00,N,3,0, 20250324,1060,1060,1060,1060,0,0,00,0.00,N,3,0, 20250321,1060,1060,1060,1060,0,0,00,0.00,N,3,0, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index e3c89707b39f..12606c65b624 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 +20250401,6280,6290,6550,6110,63841,404045590,00,0.00,N,2,220, 20250331,6060,6230,6230,6060,15547,94672170,00,0.00,N,5,-170, 20250328,6230,6220,6270,6200,6208,38682080,00,0.00,N,5,-50, 20250327,6280,6250,6320,6190,20699,129519510,00,0.00,N,2,20, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index c03141eeba24..d3df5040354c 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 +20250401,4855,4775,5000,4635,55668,265746691,00,0.00,N,2,285, 20250331,4570,4650,4670,4525,45407,206957650,00,0.00,N,5,-110, 20250328,4680,4780,4800,4670,53936,254170696,00,0.00,N,5,-120, 20250327,4800,4900,4910,4800,33234,161030950,00,0.00,N,5,-100, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index 575ea2b9d4f1..059d61478d93 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 +20250401,865,718,865,708,3677143,3057172685,00,0.00,N,1,199, 20250331,666,635,825,635,1777436,1384948225,00,0.00,N,2,31, 20250328,635,615,660,608,163372,102477144,00,0.00,N,2,33, 20250327,602,655,659,575,124264,78786778,00,0.00,N,5,-50, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 6b10b729c676..63918d0814e5 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 +20250401,2460,2415,2480,2400,152451,372517718,00,0.00,N,2,65, 20250331,2395,2465,2490,2380,383184,921770528,00,0.00,N,5,-135, 20250328,2530,2600,2610,2495,450059,1138681786,00,0.00,N,5,-70, 20250327,2600,2635,2690,2590,412542,1082489620,00,0.00,N,5,-95, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index da8725795fa0..e674b7873b6b 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, -20250328,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250327,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250326,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250401,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250331,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250328,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250327,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250326,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250325,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250324,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250321,38900,38900,38900,38900,0,0,00,0.00,N,0,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 9105f7b65953..661d049fc79e 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 +20250401,218500,218500,221500,217000,5862,1285973250,00,0.00,N,2,1500, 20250331,217000,225500,229500,217000,13954,3056707500,00,0.00,N,5,-11000, 20250328,228000,236000,237000,228000,9142,2105609000,00,0.00,N,5,-7500, 20250327,235500,238000,243000,235500,6021,1434073000,00,0.00,N,5,-4500, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index 9a3673f25085..28a43ceabfba 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 +20250401,422000,433000,436000,420000,59001,25093379000,00,0.00,N,5,-6500, 20250331,428500,420000,429000,414000,42867,18161985000,00,0.00,N,5,-2000, 20250328,430500,442000,442500,423000,64431,27664138250,00,0.00,N,5,-13000, 20250327,443500,464500,469000,442000,67829,30855312000,00,0.00,N,5,-33000, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index e495eee53cdb..53413aa92b28 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 +20250401,178800,173400,180700,173400,7600,1352031300,00,0.00,N,2,4600, 20250331,174200,179500,179500,173700,10170,1779122900,00,0.00,N,5,-5800, 20250328,180000,188000,188000,180000,12969,2349687450,00,0.00,N,5,-7800, 20250327,187800,188200,191300,187300,7227,1362459700,00,0.00,N,5,-3900, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index de8e3990e00a..a37d8c05ea28 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 +20250401,1144,1168,1180,1132,171822,197754112,00,0.00,N,5,-24, 20250331,1168,1165,1175,1110,118196,134994922,00,0.00,N,5,-7, 20250328,1175,1220,1249,1165,119391,141242916,00,0.00,N,5,-35, 20250327,1210,1205,1246,1173,306779,368064033,00,0.00,N,5,-12, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index 4c24e57b20a9..faefbf55a2c8 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 +20250401,36800,36200,37450,35550,808922,29706438625,00,0.00,N,2,2350, 20250331,34450,33100,34950,33000,438122,14990039325,00,0.00,N,2,750, 20250328,33700,34700,35200,33150,420585,14280325675,00,0.00,N,5,-100, 20250327,33800,33750,34950,33600,268076,9149679000,00,0.00,N,5,-800, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 377d474588d8..760c50c73619 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 +20250401,9100,9010,9130,8910,18148,164339390,00,0.00,N,2,90, 20250331,9010,8900,9140,8870,39722,355300000,00,0.00,N,5,-150, 20250328,9160,9080,9220,8870,23937,216265185,00,0.00,N,2,80, 20250327,9080,9070,9080,8880,45887,413813720,00,0.00,N,2,10, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 8ce0892f9e88..ab2b94ce05da 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 +20250401,2060,2055,2100,2040,113516,234054276,00,0.00,N,2,15, 20250331,2045,2055,2070,2035,105528,216155632,00,0.00,N,5,-20, 20250328,2065,2095,2110,2055,145684,301379471,00,0.00,N,5,-30, 20250327,2095,2125,2125,2095,140441,295812846,00,0.00,N,5,-30, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index cc854540901e..65e69b158445 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 +20250401,4585,4535,4640,4470,177281,809083424,00,0.00,N,2,85, 20250331,4500,4595,4660,4495,357811,1628245055,00,0.00,N,5,-230, 20250328,4730,4880,4930,4720,412419,1973672784,00,0.00,N,5,-200, 20250327,4930,4980,5130,4925,338799,1696462895,00,0.00,N,5,-110, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 9e8786e7e39c..4e33132f9e5e 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 +20250401,20300,20000,20700,20000,17187,347479600,00,0.00,N,2,400, 20250331,19900,20400,20500,19900,29837,598822820,00,0.00,N,5,-900, 20250328,20800,23050,23150,20750,127393,2714417800,00,0.00,N,5,-2250, 20250327,23050,23800,25650,23000,199551,4921495825,00,0.00,N,5,-700, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index f7d5e867edac..8a899daad7b2 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 +20250401,1570,1551,1583,1525,104293,162231819,00,0.00,N,2,19, 20250331,1551,1515,1567,1470,205487,312771722,00,0.00,N,2,9, 20250328,1542,1623,1623,1528,261689,407847009,00,0.00,N,5,-82, 20250327,1624,1605,1685,1587,443111,729232470,00,0.00,N,2,27, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index df758b759f24..3dc939714155 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 +20250401,799,799,799,799,1,799,00,0.00,N,2,9, 20250331,790,599,790,599,41,26770,00,0.00,N,2,91, 20250328,699,699,699,699,1,699,00,0.00,N,5,-1, 20250327,700,700,700,700,1,700,00,0.00,N,2,15, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index 1fff70f73eb6..fb87252e1695 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 +20250401,3605,3540,3690,3540,117464,425165840,00,0.00,N,2,80, 20250331,3525,3610,3650,3360,181514,636499910,00,0.00,N,5,-85, 20250328,3610,3795,3800,3590,124108,452663803,00,0.00,N,5,-125, 20250327,3735,3640,3795,3500,237373,874982460,00,0.00,N,2,55, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index 47de2cfe8e4b..497221ddb119 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 +20250401,1079,1069,1111,1046,758863,819365196,00,0.00,N,2,5, 20250331,1074,1010,1155,1009,1565010,1687393750,00,0.00,N,2,23, 20250328,1051,1065,1080,1050,813166,861536498,00,0.00,N,5,-35, 20250327,1086,1117,1117,1086,711769,777890191,00,0.00,N,5,-31, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index e43079607175..e60180c5490c 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 +20250401,18950,18320,19250,18210,34953,656133210,00,0.00,N,2,760, 20250331,18190,19170,19170,17990,43065,789256725,00,0.00,N,5,-980, 20250328,19170,19460,19800,19080,34216,659727210,00,0.00,N,5,-830, 20250327,20000,20350,20650,19860,24559,493960095,00,0.00,N,5,-500, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index ffdadbe6de49..44786b688fb6 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 +20250401,3935,3870,3965,3865,55470,216905387,00,0.00,N,2,70, 20250331,3865,3910,4080,3825,146449,576423627,00,0.00,N,5,-50, 20250328,3915,3825,4305,3815,436577,1774053094,00,0.00,N,2,100, 20250327,3815,3745,4030,3745,146154,571294065,00,0.00,N,5,-80, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index a1dff71c2911..be37b5ebb22e 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 +20250401,15840,15870,15970,15670,47902,756116305,00,0.00,N,5,-30, 20250331,15870,16280,16340,15560,74150,1168317835,00,0.00,N,5,-510, 20250328,16380,16730,16740,16210,43786,715213565,00,0.00,N,5,-50, 20250327,16430,16560,16790,16430,36766,608984555,00,0.00,N,5,-130, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index 23481a4374db..13db016ef8de 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 +20250401,4160,4090,4265,4090,20040,84002800,00,0.00,N,2,40, 20250331,4120,4270,4270,4000,44054,180788165,00,0.00,N,5,-165, 20250328,4285,4470,4470,4240,37004,159601820,00,0.00,N,5,-170, 20250327,4455,4485,4580,4420,22887,102474605,00,0.00,N,5,-50, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index d2db0bcd8f95..41bd1c55e0e0 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 +20250401,10130,9800,10570,9620,577029,5843514260,00,0.00,N,2,440, 20250331,9690,9860,10660,9410,552660,5541916830,00,0.00,N,5,-410, 20250328,10100,10430,11180,9970,874197,9297578000,00,0.00,N,5,-390, 20250327,10490,10290,10840,9950,421468,4424833875,00,0.00,N,2,200, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index 273c28db4c61..8573e757d2f8 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 +20250401,39450,39200,40350,39200,114983,4579269550,00,0.00,N,2,250, 20250331,39200,40000,40050,38450,147011,5738501950,00,0.00,N,5,-1250, 20250328,40450,41650,41650,40400,109956,4460537750,00,0.00,N,5,-1150, 20250327,41600,41700,42200,41600,48245,2017627625,00,0.00,N,5,-250, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 0c35afbd1288..5ad71d173c20 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 +20250401,3200,3135,3245,3120,99325,315583234,00,0.00,N,2,80, 20250331,3120,3125,3130,3000,57454,176211310,00,0.00,N,5,-5, 20250328,3125,3115,3185,3085,92313,287849720,00,0.00,N,5,-25, 20250327,3150,3055,3195,3055,71409,223559438,00,0.00,N,2,95, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index 8ca716a87e88..96b4a5f3834e 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, 20250331,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, -20250328,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, -20250327,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, -20250326,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, +20250328,4300,4300,4300,4300,0,0,00,0.00,N,3,0, +20250327,4300,4300,4300,4300,0,0,00,0.00,N,3,0, +20250326,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250325,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250324,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250321,4300,4300,4300,4300,0,0,00,0.00,N,3,0, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index 406f5568d568..5c52071a757c 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 +20250401,883,872,889,859,72855,63440584,00,0.00,N,2,3, 20250331,880,895,895,862,32777,28757082,00,0.00,N,5,-16, 20250328,896,893,907,890,31291,28064247,00,0.00,N,5,-11, 20250327,907,923,923,906,12642,11571300,00,0.00,N,5,-16, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 5d299eab6201..d2c8013ed441 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 +20250401,3215,3240,3325,3115,29260,93095405,00,0.00,N,5,-25, 20250331,3240,3275,3305,3150,25817,82826647,00,0.00,N,5,-75, 20250328,3315,3280,3320,3240,11350,37048815,00,0.00,N,5,-5, 20250327,3320,3335,3400,3200,20232,67239565,00,0.00,N,5,-5, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 4beae90a8b03..6d8f6a4fd1ea 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 +20250401,6760,6280,6850,6280,26091,170415490,00,0.00,N,2,440, 20250331,6320,6510,6530,6320,18713,119720915,00,0.00,N,5,-200, 20250328,6520,6750,6890,6520,27513,182125950,00,0.00,N,5,-230, 20250327,6750,6750,6950,6660,6485,43867470,00,0.00,N,5,-50, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index db3b2794a647..eaa14324ece6 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 +20250401,9710,9190,10650,9170,1231332,12528452490,00,0.00,N,2,540, 20250331,9170,9570,9700,9130,201036,1879513625,00,0.00,N,5,-440, 20250328,9610,9920,9930,9600,123397,1194342285,00,0.00,N,5,-260, 20250327,9870,9980,10150,9870,149747,1495410010,00,0.00,N,5,-110, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 33cdbd2cbecf..f85409a3a7f7 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 +20250401,22550,20450,22850,20350,167900,3673906100,00,0.00,N,2,2150, 20250331,20400,21950,21950,20300,108866,2264520075,00,0.00,N,5,-1700, 20250328,22100,23050,23100,21750,148140,3294457300,00,0.00,N,5,-1300, 20250327,23400,22800,23950,22200,284411,6648393475,00,0.00,N,2,600, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index 0d02a6b1c277..601e932c2901 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 +20250401,23100,23450,24150,22850,94129,2202850925,00,0.00,N,5,-350, 20250331,23450,24350,24350,22700,133327,3086827150,00,0.00,N,5,-900, 20250328,24350,25200,26000,23750,118531,2920405400,00,0.00,N,5,-1150, 20250327,25500,25350,26150,24900,100342,2552649575,00,0.00,N,2,150, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index ea361d4c0c6f..3ef8ab2ee01a 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 +20250401,2575,2525,2620,2525,35031,90184555,00,0.00,N,2,50, 20250331,2525,2600,2605,2500,85423,216535795,00,0.00,N,5,-85, 20250328,2610,2650,2740,2605,48148,126145489,00,0.00,N,5,-70, 20250327,2680,2730,2770,2655,67236,181836355,00,0.00,N,5,-60, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 417f5f8e151f..0a7d34e0b26f 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 +20250401,8950,9330,9670,8810,458605,4189505920,00,0.00,N,2,100, 20250331,8850,9440,9480,8790,261116,2327657460,00,0.00,N,5,-610, 20250328,9460,9010,9520,8890,113002,1049274140,00,0.00,N,2,360, 20250327,9100,9300,9500,8950,166486,1529898990,00,0.00,N,5,-250, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index a082fc0b8d5a..aeac4634543a 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 +20250401,3950,3970,4025,3900,29050,115101645,00,0.00,N,5,-20, 20250331,3970,4060,4060,3955,21746,86708685,00,0.00,N,5,-90, 20250328,4060,4265,4335,4060,10904,45007480,00,0.00,N,5,-245, 20250327,4305,4360,4360,4185,18464,79060060,00,0.00,N,5,-55, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 3e7b3a084932..252d84b8891b 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 +20250401,188600,186200,189100,181100,23474,4381481700,00,0.00,N,2,5600, 20250331,183000,179000,184600,177100,17561,3187463250,00,0.00,N,3,0, 20250328,183000,180400,186400,175200,32783,5962447500,00,0.00,N,3,0, 20250327,183000,186900,188700,180100,42646,7810296500,02,0.00,N,5,-7400, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index 0b5718f09ff0..eabaf785839a 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 +20250401,2255,2255,2310,2230,292347,663913847,00,0.00,N,3,0, 20250331,2255,2305,2350,2200,382452,860670132,00,0.00,N,5,-120, 20250328,2375,2420,2640,2370,1574335,3933740664,00,0.00,N,5,-130, 20250327,2505,2310,2595,2290,2409899,5982294567,00,0.00,N,2,165, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index 97c3b584c69f..52ef8c4a44ae 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 +20250401,2760,2705,2820,2705,43164,119269675,00,0.00,N,2,30, 20250331,2730,2800,2800,2685,89333,242902935,00,0.00,N,5,-40, 20250328,2770,2820,2820,2730,59961,165933573,00,0.00,N,2,10, 20250327,2760,2835,2880,2760,84381,237448765,00,0.00,N,5,-80, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 5327cdfa853f..a9545d47aabd 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 +20250401,1059,1049,1065,1032,37562,39416998,00,0.00,N,2,29, 20250331,1030,1050,1056,1029,54980,57165549,00,0.00,N,5,-20, 20250328,1050,1066,1066,1049,27780,29239305,00,0.00,N,5,-16, 20250327,1066,1075,1084,1060,39175,42108437,00,0.00,N,5,-10, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index 8599e5b95c70..6e4260d66146 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 +20250401,3120,3025,3120,3025,22752,70262780,00,0.00,N,2,70, 20250331,3050,3070,3190,3015,64417,196276797,00,0.00,N,5,-100, 20250328,3150,3185,3190,3105,31146,97636945,00,0.00,N,5,-40, 20250327,3190,3250,3255,3170,90334,289589285,00,0.00,N,5,-65, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index ed985df1fb12..ddcbd773df62 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 +20250401,897,857,897,846,140659,123266093,00,0.00,N,2,40, 20250331,857,899,899,820,221459,188705483,00,0.00,N,5,-43, 20250328,900,921,921,881,111088,99777748,00,0.00,N,5,-21, 20250327,921,945,950,899,122629,113045987,00,0.00,N,5,-24, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index 62afd440c327..ea82d52a1dfa 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 +20250401,4885,4680,4905,4680,70070,337626095,00,0.00,N,2,185, 20250331,4700,4870,4870,4700,86885,413791755,00,0.00,N,5,-225, 20250328,4925,5040,5040,4905,104464,516241244,00,0.00,N,5,-115, 20250327,5040,5100,5180,5020,129039,655048275,00,0.00,N,5,-120, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index cb787ac3753b..e3ddcb3f2dbf 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 +20250401,120300,120100,121100,117800,36100,4318550300,00,0.00,N,2,1000, 20250331,119300,125500,127500,119000,65753,8039496850,00,0.00,N,5,-8700, 20250328,128000,131000,131000,127700,50955,6540798650,02,0.00,N,5,-3100, 20250327,131100,133500,134400,131000,34512,4563124800,00,0.00,N,5,-4100, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index f5a3d6ac1c61..e26c4dd6c81c 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 +20250401,2840,2760,2870,2740,28853,81364390,00,0.00,N,2,55, 20250331,2785,2710,2895,2635,40147,109585410,00,0.00,N,2,60, 20250328,2725,2795,2810,2700,54725,149351354,00,0.00,N,5,-95, 20250327,2820,2980,2985,2820,64880,186667899,00,0.00,N,5,-165, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 90323d5fc2ec..fd7a9eccad09 100644 --- a/308100/day/candle-day-250.csv +++ b/308100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,7980,7980,7980,6850,3594895,27035215715,00,0.00,N,1,1840, 20250331,6140,5800,6140,5400,3078206,17791100640,00,0.00,N,1,1410, 20250328,4730,4730,4730,4730,189916,898302680,00,0.00,N,1,1090, 20250327,3640,3245,3640,3175,190632,674157185,00,0.00,N,1,840, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 56f90136bb89..9d4ba8005294 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 +20250401,5420,5100,5520,5100,10284,55556810,00,0.00,N,2,270, 20250331,5150,5290,5370,5100,12687,66289400,00,0.00,N,5,-200, 20250328,5350,5330,5420,5080,7204,37666170,00,0.00,N,2,30, 20250327,5320,5260,5380,5230,3702,19600110,00,0.00,N,2,110, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 8231429d2e58..77c6e6fe9d1f 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 +20250401,18170,18310,18760,18040,144029,2629870840,00,0.00,N,2,30, 20250331,18140,18550,18940,17800,207629,3813986285,00,0.00,N,5,-1080, 20250328,19220,20300,20300,18650,345302,6708134180,00,0.00,N,5,-1180, 20250327,20400,20250,20675,19600,296152,5985617870,00,0.00,N,2,100, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index 0697a42b72ad..eaca53822bdd 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,199,199,199,199,0,0,00,0.00,Y,3,0, 20250331,199,199,199,199,0,0,00,0.00,Y,3,0, -20250328,199,199,199,199,0,0,00,0.00,Y,3,0, -20250327,199,199,199,199,0,0,00,0.00,Y,3,0, -20250326,199,199,199,199,0,0,00,0.00,Y,3,0, +20250328,199,199,199,199,0,0,00,0.00,N,3,0, +20250327,199,199,199,199,0,0,00,0.00,N,3,0, +20250326,199,199,199,199,0,0,00,0.00,N,3,0, 20250325,199,199,199,199,0,0,00,0.00,N,3,0, 20250324,199,199,199,199,0,0,00,0.00,N,3,0, 20250321,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index dec85b02c949..37ca933e1959 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 +20250401,1770,1894,1910,1512,405834,702073279,00,0.00,N,5,-115, 20250331,1885,1929,1929,1847,18042,33955602,00,0.00,N,5,-39, 20250328,1924,1897,1930,1855,24990,47127409,00,0.00,N,2,4, 20250327,1920,1909,1940,1899,24482,47054887,00,0.00,N,3,0, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 6c5098db99b2..13e20f2c942c 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 +20250401,3515,3430,3560,3430,55398,193570844,00,0.00,N,2,85, 20250331,3430,3450,3510,3410,69460,238739193,00,0.00,N,5,-85, 20250328,3515,3600,3605,3480,102619,362159685,00,0.00,N,5,-100, 20250327,3615,3640,3680,3580,65352,236109899,00,0.00,N,5,-25, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 9a5c1d377427..cb1a69975561 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 +20250401,3110,2990,3155,2990,391208,1219752102,00,0.00,N,2,150, 20250331,2960,2990,3030,2930,127981,379343342,00,0.00,N,5,-80, 20250328,3040,3040,3065,3005,73828,223900594,00,0.00,N,3,0, 20250327,3040,3145,3145,3040,68683,210340111,00,0.00,N,5,-50, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index fa8007fde9bc..71f4d0b18c1e 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 +20250401,112700,107100,117300,107100,245607,27703419450,00,0.00,N,2,6500, 20250331,106200,105700,110000,102900,154207,16377532150,00,0.00,N,5,-2200, 20250328,108400,111900,111900,105500,134194,14479995350,00,0.00,N,5,-2400, 20250327,110800,112600,115000,109700,92896,10338579700,00,0.00,N,5,-4500, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 2aac94adc342..a45f1d4e3be1 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 +20250401,1444,1474,1474,1441,22942,33194465,00,0.00,N,5,-2, 20250331,1446,1456,1498,1446,60867,88494987,00,0.00,N,5,-10, 20250328,1456,1476,1481,1382,27941,40552859,00,0.00,N,2,16, 20250327,1440,1546,1546,1440,8976,13160744,00,0.00,N,5,-69, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 9227f0767375..9d244d69fa37 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 +20250401,2945,2870,2965,2820,5556,15951705,00,0.00,N,5,-35, 20250331,2980,2900,2980,2800,3912,11294930,00,0.00,N,5,-15, 20250328,2995,3000,3100,2870,5803,16955050,00,0.00,N,5,-105, 20250327,3100,3000,3100,2855,11837,34703110,00,0.00,N,2,5, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index a5f370ca0f0a..384495c61546 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 +20250401,7280,6780,7610,6720,84499,612297550,00,0.00,N,2,470, 20250331,6810,7100,7270,6810,37887,262447670,00,0.00,N,5,-310, 20250328,7120,7390,7430,7120,32971,237786670,00,0.00,N,5,-270, 20250327,7390,7830,7880,7370,61462,470286470,00,0.00,N,5,-250, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index c681fa9c49b3..5c6f57a31ca5 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 +20250401,6950,7400,7450,6910,95458,673915435,00,0.00,N,5,-480, 20250331,7430,7220,7490,7140,76669,564959410,00,0.00,N,2,160, 20250328,7270,6800,7450,6790,69944,490442080,00,0.00,N,2,60, 20250327,7210,7440,7460,7000,45437,324178170,00,0.00,N,5,-220, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 674d4b415a6c..f57793fdd76f 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 +20250401,10100,9970,10390,9960,10481,107234320,00,0.00,N,2,90, 20250331,10010,10390,10390,9940,17468,176018320,00,0.00,N,5,-450, 20250328,10460,10870,10880,10460,19329,204035685,00,0.00,N,5,-380, 20250327,10840,11360,11360,10440,38176,416678940,00,0.00,N,5,-490, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index 51f124bcb6dd..86ae69c31637 100644 --- a/311960/day/candle-day-250.csv +++ b/311960/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,2400,2415,2415,2300,2074,4980545,00,0.00,N,2,300, +20250401,2400,2400,2400,2400,0,0,00,0.00,Y,3,0, +20250331,2400,2415,2415,2300,2074,4980545,00,0.00,Y,2,300, 20250328,2100,1900,2100,1900,4426,9289435,00,0.00,N,1,273, 20250327,1827,1700,1827,1700,1437,2571753,00,0.00,N,1,238, 20250326,1589,1589,1589,1500,7428,11354683,00,0.00,N,1,207, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 5de9ed0ee814..c4897235e38d 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 +20250401,1229,1230,1240,1197,9928,12132895,00,0.00,N,2,29, 20250331,1200,1212,1242,1188,44476,53598554,00,0.00,N,5,-15, 20250328,1215,1279,1279,1215,41599,51170501,00,0.00,N,5,-51, 20250327,1266,1279,1279,1244,22364,28246022,00,0.00,N,2,6, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index 59919e4cedeb..0170148bce8e 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 +20250401,5970,5370,6000,5210,233929,1348382545,00,0.00,N,2,610, 20250331,5360,5410,5680,5300,167015,903457560,00,0.00,N,5,-170, 20250328,5530,5110,5530,5110,193710,1048291450,00,0.00,N,2,360, 20250327,5170,5000,5310,4700,197396,987340285,00,0.00,N,2,80, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index 76d8a1dac788..d78dd4865ec8 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 +20250401,2350,2275,2355,2235,49773,115018822,00,0.00,N,2,145, 20250331,2205,2280,2285,2170,82794,182863043,00,0.00,N,5,-65, 20250328,2270,2400,2400,2265,188211,433232550,00,0.00,N,5,-130, 20250327,2400,2440,2455,2350,52383,125847370,00,0.00,N,5,-25, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index e2edf53abaa7..627aec47d30a 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 +20250401,5360,5480,5490,5350,25650,138477960,00,0.00,N,5,-10, 20250331,5370,5800,5800,5260,56834,307675900,00,0.00,N,5,-350, 20250328,5720,5900,5900,5700,25083,144206920,00,0.00,N,5,-10, 20250327,5730,5710,5950,5630,44335,255998300,00,0.00,N,5,-60, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index a02c5079a8ca..eb5e6bfc0496 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 +20250401,12130,11650,12130,11650,51593,617117510,00,0.00,N,2,580, 20250331,11550,11760,11930,11410,123165,1429296340,00,0.00,N,5,-460, 20250328,12010,12360,12500,11900,115274,1394072145,00,0.00,N,5,-510, 20250327,12520,12560,12900,12450,59862,751682940,00,0.00,N,5,-200, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index cfa13d1c2dbc..3b1d3a3878b3 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 +20250401,6030,6030,6190,5990,80898,490327700,00,0.00,N,2,110, 20250331,5920,6170,6220,5920,97745,589512830,00,0.00,N,5,-400, 20250328,6320,6570,6620,6300,193657,1235976730,00,0.00,N,5,-300, 20250327,6620,6860,6890,6590,165874,1113986655,00,0.00,N,5,-300, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index d9209c62faf9..4357040f3b18 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 +20250401,16800,16410,16870,16410,1305074,21862166015,00,0.00,N,2,300, 20250331,16500,16450,16570,16340,1390399,22901324245,00,0.00,N,5,-150, 20250328,16650,16750,16750,16400,1340869,22286283540,00,0.00,N,5,-40, 20250327,16690,16800,16900,16655,1226618,20514287225,00,0.00,N,5,-210, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index 68cf7521b557..2b27cbc26123 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 +20250401,2845,2895,2895,2785,6592,18609405,00,0.00,N,2,60, 20250331,2785,2815,2825,2700,17680,48538809,00,0.00,N,5,-45, 20250328,2830,2870,2870,2820,14838,42029640,00,0.00,N,5,-40, 20250327,2870,2910,2915,2865,14013,40371595,00,0.00,N,5,-45, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index 1428c67977b7..d0f39610d5bb 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 +20250401,269,264,276,263,1428082,380557966,00,0.00,N,2,1, 20250331,268,264,295,263,2867020,797118688,00,0.00,N,5,-1, 20250328,269,263,296,255,9867225,2746730231,00,0.00,N,2,13, 20250327,256,261,262,245,1043350,264638185,00,0.00,N,3,0, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 376a1f6f7378..221ef57863bc 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 +20250401,20500,19850,20900,19710,145889,2967864380,00,0.00,N,2,830, 20250331,19670,20750,21450,19610,187597,3751330410,00,0.00,N,5,-1880, 20250328,21550,21350,21600,20350,156738,3262241425,00,0.00,N,3,0, 20250327,21550,22150,22500,21550,67844,1489074700,00,0.00,N,5,-1050, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index d1d21618746b..e4c0e23adf45 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 +20250401,3200,3150,3200,3150,15322,48676385,00,0.00,N,2,30, 20250331,3170,3215,3220,3150,25392,80790434,00,0.00,N,5,-45, 20250328,3215,3240,3240,3145,21335,67849243,00,0.00,N,2,40, 20250327,3175,3245,3420,3165,66393,214170454,00,0.00,N,5,-25, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 7a60f5f88693..0990a007d1c5 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 +20250401,6780,6400,6980,6040,140954,929960690,00,0.00,N,2,630, 20250331,6150,6830,6830,6150,63814,406323360,00,0.00,N,5,-560, 20250328,6710,6780,7050,6590,43596,293307645,00,0.00,N,5,-70, 20250327,6780,6600,7150,6300,241037,1651694345,00,0.00,N,2,730, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index cc1aede71c5d..db40bbcbfce9 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 +20250401,4195,4040,4265,4040,33300,139252653,00,0.00,N,2,115, 20250331,4080,4355,4355,4060,119859,492413585,00,0.00,N,5,-290, 20250328,4370,4285,4415,4200,104275,446292483,00,0.00,N,2,85, 20250327,4285,4400,4440,4250,92808,399599757,00,0.00,N,5,-125, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index d9c10b482b1a..616de2a65300 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 +20250401,3300,3515,3670,3255,898082,3122136681,00,0.00,N,5,-215, 20250331,3515,3630,3755,3475,340229,1210423609,00,0.00,N,5,-210, 20250328,3725,4160,4360,3555,2905924,11377488811,00,0.00,N,5,-395, 20250327,4120,3615,4220,3550,3176604,12718193576,00,0.00,N,2,505, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index ae1829b7285b..855b8b6331f8 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 +20250401,7260,7570,7630,7230,58227,429001250,00,0.00,N,5,-140, 20250331,7400,7290,7570,7120,77971,577401510,00,0.00,N,2,30, 20250328,7370,7750,7770,7280,95399,710520125,00,0.00,N,5,-340, 20250327,7710,7990,8110,7700,110518,867892970,00,0.00,N,5,-380, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index e5c7e51df758..6a08cf913b48 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 +20250401,7900,7700,8000,7700,51099,403483520,00,0.00,N,2,170, 20250331,7730,7840,8080,7730,56382,440867270,00,0.00,N,5,-370, 20250328,8100,8320,8390,8100,55661,454891130,00,0.00,N,5,-220, 20250327,8320,8240,8520,8240,41859,349858525,00,0.00,N,5,-100, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 18a2130d6d19..d6b7e6d069be 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,5670,5600,5670,5600,101,565670,00,0.00,N,2,10, +20250401,5660,5670,5670,5670,0,0,00,0.00,Y,5,-10, +20250331,5670,5600,5670,5600,101,565670,00,0.00,Y,2,10, 20250328,5660,5550,5670,5550,3546,19778770,00,0.00,N,2,100, 20250327,5560,4800,5590,4800,2924,14689320,00,0.00,N,2,60, 20250326,5500,5500,5500,5500,0,0,00,0.00,N,3,0, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index 9ee56cf6b1f9..95dedb900d44 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 +20250401,16500,16090,17260,16090,13575,223543130,00,0.00,N,2,150, 20250331,16350,16800,16800,16250,7354,120380450,00,0.00,N,5,-500, 20250328,16850,17000,17000,16730,6376,107385440,00,0.00,N,5,-150, 20250327,17000,17480,17480,16900,6837,117026590,00,0.00,N,5,-530, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index fb1bf4c7a39a..c727ea48679d 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 +20250401,4315,4350,4420,4175,32832,141377480,00,0.00,N,5,-35, 20250331,4350,4405,4535,4350,27905,122741629,00,0.00,N,5,-255, 20250328,4605,4690,4690,4570,12257,56485580,00,0.00,N,5,-85, 20250327,4690,4750,4750,4565,15260,71032650,00,0.00,N,5,-70, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index f79fa8c42cc1..416fee30ca8d 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 +20250401,3410,3305,3450,3305,7548,25488740,00,0.00,N,2,20, 20250331,3390,3360,3440,3275,9616,32095720,00,0.00,N,2,10, 20250328,3380,3285,3380,3275,11213,36963495,00,0.00,N,2,85, 20250327,3295,3315,3320,3290,12277,40506805,00,0.00,N,3,0, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index 2c7424e2ebb5..c3643c0fd35c 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 +20250401,2780,2770,2815,2770,11233,31362240,00,0.00,N,5,-10, 20250331,2790,2865,2865,2730,15171,42526730,00,0.00,N,5,-90, 20250328,2880,2870,2885,2830,5688,16213460,00,0.00,N,2,10, 20250327,2870,2890,2920,2850,12696,36545800,00,0.00,N,5,-20, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index c1857685c848..6ff4e26beccb 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 +20250401,4300,4175,4330,4160,29001,123922865,00,0.00,N,2,145, 20250331,4155,4140,4275,4140,26391,110773251,00,0.00,N,5,-35, 20250328,4190,4370,4370,4010,58681,248478915,00,0.00,N,5,-180, 20250327,4370,4295,4395,4210,34046,145622443,00,0.00,N,2,45, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index 5923f56c754b..2c868885debc 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 +20250401,7660,7530,7660,7450,11868,89030325,00,0.00,N,2,210, 20250331,7450,7760,7760,7450,11700,88248520,00,0.00,N,5,-360, 20250328,7810,7720,7810,7570,11367,87143075,02,0.00,N,5,-60, 20250327,7870,7810,7940,7750,7459,58234310,00,0.00,N,5,-10, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index bc13ee36f1e0..9327468f0da5 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 +20250401,4990,4100,4990,4100,111,544400,00,0.00,N,2,590, 20250331,4400,4400,4400,4400,1,4400,00,0.00,N,5,-100, 20250328,4500,4500,4500,4500,3,13500,00,0.00,N,3,0, 20250327,4500,4400,4500,4400,226,994600,00,0.00,N,2,100, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index 9998695b56fa..d70ca76a6214 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 +20250401,3385,3330,3410,3330,234203,790586012,00,0.00,N,2,60, 20250331,3325,3360,3390,3310,175127,584137814,00,0.00,N,5,-65, 20250328,3390,3465,3465,3375,366479,1248490613,00,0.00,N,5,-65, 20250327,3455,3520,3540,3455,430067,1495558324,00,0.00,N,5,-90, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index c7382a2b69d2..4915abd503b7 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 +20250401,20400,20400,21000,19750,334281,6839064590,00,0.00,N,2,250, 20250331,20150,20350,20700,19610,351868,7082656530,00,0.00,N,5,-850, 20250328,21000,21800,21900,20800,206156,4348074425,00,0.00,N,5,-650, 20250327,21650,21500,22150,21500,148069,3210748500,00,0.00,N,5,-500, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 69bc4d706861..9c1450dbf285 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 +20250401,2940,2745,3050,2700,426053,1245555545,00,0.00,N,2,235, 20250331,2705,2700,2850,2685,100793,276860065,00,0.00,N,5,-45, 20250328,2750,2800,2850,2705,95729,264072197,00,0.00,N,5,-55, 20250327,2805,2785,2915,2770,178373,508580671,00,0.00,N,2,15, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index 96b1be46f532..4a41234db29c 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 +20250401,2230,2170,2290,2150,107658,239976075,00,0.00,N,2,60, 20250331,2170,2085,2375,2085,320123,706928778,00,0.00,N,2,30, 20250328,2140,2210,2215,2125,122439,265493355,00,0.00,N,5,-70, 20250327,2210,2280,2295,2205,63502,141186105,00,0.00,N,5,-75, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index cc5a29923525..d310d8a5e86d 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 +20250401,1264,1237,1270,1237,164966,207241902,00,0.00,N,2,41, 20250331,1223,1258,1258,1208,225313,275550521,00,0.00,N,5,-38, 20250328,1261,1306,1307,1245,395578,499895559,00,0.00,N,5,-54, 20250327,1315,1291,1350,1270,538302,710603281,00,0.00,N,2,24, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index 97f343e0f3c4..a49a34024b50 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 +20250401,3260,3200,3275,3090,62033,199038915,00,0.00,N,2,120, 20250331,3140,3225,3225,3045,51779,161228164,00,0.00,N,5,-85, 20250328,3225,3190,3260,3095,36436,115339438,00,0.00,N,2,35, 20250327,3190,3265,3265,3040,85350,267275361,00,0.00,N,5,-75, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 44429a34745a..2e736d657973 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 +20250401,10820,10310,10960,10310,81588,874310175,00,0.00,N,2,430, 20250331,10390,10600,10670,10190,110563,1141731630,00,0.00,N,5,-290, 20250328,10680,11150,11240,10650,114412,1244345555,00,0.00,N,5,-340, 20250327,11020,10720,11450,10660,158594,1765212115,00,0.00,N,2,220, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index 5fe222f469cb..3e2cf2352cc2 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 +20250401,23800,22250,23900,22250,62568,1453667325,00,0.00,N,2,1600, 20250331,22200,23250,23250,22150,66167,1493622950,00,0.00,N,5,-1450, 20250328,23650,24450,24550,23500,73601,1748424650,00,0.00,N,5,-750, 20250327,24400,25050,25600,24400,62160,1552461900,00,0.00,N,5,-950, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 72c9832d8960..53a96c76a75b 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 +20250401,5300,5310,5320,5110,46392,242727620,00,0.00,N,2,100, 20250331,5200,5400,5400,5200,71207,374362270,00,0.00,N,5,-200, 20250328,5400,5400,5420,5250,49637,263862310,00,0.00,N,2,30, 20250327,5370,5470,5530,5350,59804,324087160,00,0.00,N,5,-110, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 385407698af5..f6aac8d0bee4 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 +20250401,21500,21000,21800,20650,33683,708898700,00,0.00,N,2,500, 20250331,21000,21450,21950,20800,30308,640351675,00,0.00,N,5,-1350, 20250328,22350,22700,22950,22000,32639,732420175,00,0.00,N,5,-350, 20250327,22700,23400,23500,22700,26242,604139825,00,0.00,N,5,-800, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index f594460113d2..ced241727526 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 +20250401,6770,6690,6800,6580,80544,537790320,00,0.00,N,2,330, 20250331,6440,6720,6860,6420,146259,959620790,00,0.00,N,5,-540, 20250328,6980,7180,7250,6820,130932,908791605,00,0.00,N,5,-200, 20250327,7180,7390,7390,7170,119210,862523755,00,0.00,N,5,-210, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index 0cc78c1990e9..483662e7fb88 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 +20250401,979,990,991,930,118143,114454568,00,0.00,N,2,9, 20250331,970,1002,1014,960,79614,78698199,00,0.00,N,5,-32, 20250328,1002,1010,1014,992,136860,136594329,00,0.00,N,5,-7, 20250327,1009,1017,1017,1001,183376,184230588,00,0.00,N,5,-8, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index af65037ebb23..3fe430e4b116 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 +20250401,2375,2385,2385,2260,224,514710,00,0.00,N,2,35, 20250331,2340,2340,2340,2340,1,2340,00,0.00,N,2,55, 20250328,2285,2335,2335,2210,538,1214435,00,0.00,N,5,-10, 20250327,2295,2295,2295,2260,151,344795,00,0.00,N,5,-35, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index 40d03e1648fa..0f24012b3962 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,161,161,161,161,0,0,00,0.00,Y,3,0, -20250328,161,161,161,161,0,0,00,0.00,Y,0,0, -20250327,161,161,161,161,0,0,00,0.00,Y,0,0, -20250326,161,161,161,161,0,0,00,0.00,Y,0,0, +20250401,161,161,161,161,0,0,00,0.00,Y,3,0, +20250331,161,161,161,161,0,0,00,0.00,Y,0,0, +20250328,161,161,161,161,0,0,00,0.00,N,0,0, +20250327,161,161,161,161,0,0,00,0.00,N,0,0, +20250326,161,161,161,161,0,0,00,0.00,N,0,0, 20250325,161,161,161,161,0,0,00,0.00,N,0,0, 20250324,161,161,161,161,0,0,00,0.00,N,0,0, 20250321,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index bc990cb8fcaf..d0a40aaa57e9 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 +20250401,22950,25350,25550,22950,608388,14535067225,00,0.00,N,5,-1800, 20250331,24750,26800,26900,24650,495619,12764365900,00,0.00,N,5,-3000, 20250328,27750,26700,29550,26600,944861,26511682825,00,0.00,N,2,1200, 20250327,26550,27750,28500,25550,770906,20698643300,00,0.00,N,5,-1550, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index cce145d10e94..adb2b6950b35 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 +20250401,6410,6160,6440,6160,23371,147874315,00,0.00,N,2,260, 20250331,6150,6180,6330,6000,56312,343736455,00,0.00,N,5,-230, 20250328,6380,6510,6560,6340,44846,286592340,00,0.00,N,5,-120, 20250327,6500,6410,6670,6410,36614,240139620,00,0.00,N,5,-70, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index 6c90c3323556..1cf91ce43c50 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 +20250401,22600,22000,23050,21950,488731,11054564125,00,0.00,N,2,550, 20250331,22050,22350,22450,21800,561455,12361313100,00,0.00,N,5,-700, 20250328,22750,22850,22850,22450,220551,4989321600,00,0.00,N,5,-50, 20250327,22800,22850,23150,22800,212385,4868560000,00,0.00,N,5,-350, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index 7a5fbfcb4ce6..e1000953950d 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 +20250401,8350,8100,8430,8100,42332,353213215,00,0.00,N,2,230, 20250331,8120,8200,8450,7950,71043,577573500,00,0.00,N,5,-310, 20250328,8430,8830,8830,8420,97009,829178880,00,0.00,N,5,-400, 20250327,8830,8890,9000,8750,56195,496976200,00,0.00,N,5,-60, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index 35624d3f87e5..46e3dbfd5446 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 +20250401,101400,99400,102000,98900,91340,9225817650,00,0.00,N,2,2100, 20250331,99300,99000,100000,97000,129572,12787615750,00,0.00,N,5,-1500, 20250328,100800,102300,102500,100100,78880,7958889650,00,0.00,N,5,-1200, 20250327,102000,103000,103500,102000,84570,8678325200,00,0.00,N,5,-2100, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 8f9de938df79..48c3b075283f 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 +20250401,5740,5640,5950,5610,22825,131899830,00,0.00,N,2,50, 20250331,5690,5850,5960,5670,23728,135864470,00,0.00,N,5,-320, 20250328,6010,6120,6190,5970,27170,164887650,00,0.00,N,5,-150, 20250327,6160,6100,6240,5950,35261,214901410,00,0.00,N,5,-10, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index a4258cbffb84..3b4019c5e339 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 +20250401,4300,4450,4450,4100,1363,5679010,00,0.00,N,5,-160, 20250331,4460,4400,4900,4115,1461,6325565,00,0.00,N,5,-40, 20250328,4500,4450,4590,4100,1027,4481160,00,0.00,N,2,50, 20250327,4450,4405,4505,4400,6534,28749880,00,0.00,N,2,50, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index 27d69f4a88d3..365185a3d5bd 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 +20250401,49550,50100,51300,49450,350195,17628689650,00,0.00,N,2,250, 20250331,49300,51000,51800,48750,462730,23007615825,00,0.00,N,5,-3400, 20250328,52700,55900,56000,52300,254109,13533767400,00,0.00,N,5,-2900, 20250327,55600,57400,58400,55600,237652,13515312250,00,0.00,N,5,-2300, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index 8772bd29ad47..d9f91f5e0faf 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 +20250401,867,843,875,843,43794,37772452,00,0.00,N,2,17, 20250331,850,869,878,850,83010,71168267,00,0.00,N,5,-20, 20250328,870,890,890,868,49731,43351434,00,0.00,N,5,-20, 20250327,890,884,891,878,49831,44023960,00,0.00,N,2,6, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index 915d4de3de01..962608aa226f 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 +20250401,291000,284500,292500,282000,223582,64465430500,00,0.00,N,2,12000, 20250331,279000,274000,284500,271500,244537,68325967500,00,0.00,N,5,-1000, 20250328,280000,274000,280000,272500,153578,42426386500,00,0.00,N,2,3500, 20250327,276500,291500,291500,274500,249784,69852196250,00,0.00,N,5,-11500, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index 7ad1d4a94ecf..8e9457455750 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 +20250401,6100,5870,6100,5870,9337,56433180,00,0.00,N,2,190, 20250331,5910,5960,5960,5870,11111,65546905,00,0.00,N,5,-50, 20250328,5960,6090,6090,5960,18546,111199670,00,0.00,N,5,-130, 20250327,6090,6050,6120,6040,3010,18284300,00,0.00,N,2,40, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 3acbe2f7bd3b..2dacb7348c4b 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 +20250401,3480,3525,3530,3480,150729,528372192,00,0.00,N,3,0, 20250331,3480,3465,3530,3465,203961,715912687,00,0.00,N,5,-50, 20250328,3530,3530,3545,3505,175020,617596901,00,0.00,N,2,5, 20250327,3525,3500,3565,3495,138895,490158984,00,0.00,N,5,-30, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index 521e4461a01e..3be2af1e923a 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 +20250401,3790,3685,3835,3685,18009,68144544,00,0.00,N,2,100, 20250331,3690,3750,3750,3660,55097,203200220,00,0.00,N,5,-75, 20250328,3765,3840,3855,3740,68838,259487320,00,0.00,N,5,-70, 20250327,3835,3845,3890,3820,62457,240518732,00,0.00,N,5,-20, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index f277be53e7f9..af2f2f38b3ab 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 +20250401,10890,10280,11100,10280,12723,135688570,00,0.00,N,2,500, 20250331,10390,11000,11020,10370,37437,394907415,00,0.00,N,5,-730, 20250328,11120,11450,11450,11020,34846,387428620,00,0.00,N,5,-380, 20250327,11500,11800,11960,11450,32287,375111215,00,0.00,N,5,-420, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index d6388ebe13f2..4d06b41455b2 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 +20250401,1779,1774,1814,1732,43242,76941730,00,0.00,N,2,5, 20250331,1774,1792,1792,1670,139324,238846081,00,0.00,N,5,-19, 20250328,1793,1778,1860,1707,150082,267048538,00,0.00,N,5,-4, 20250327,1797,1753,1800,1688,181925,314572893,00,0.00,N,5,-1, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 5fc558a0cf26..bb8cfcf3553e 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 +20250401,884,770,903,770,2611048,2250735311,00,0.00,N,2,121, 20250331,763,818,819,763,1057217,826423634,00,0.00,N,5,-57, 20250328,820,872,873,812,515176,427539674,00,0.00,N,5,-62, 20250327,882,807,887,807,1091379,946882062,00,0.00,N,2,75, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index e863b3dc8708..6fe509ec9e91 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250331,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250328,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250327,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250326,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250328,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250327,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250326,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250325,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250324,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250321,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 1317100fd1c7..61f136b2b892 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 +20250401,2890,2900,2975,2880,11732,34134680,00,0.00,N,5,-25, 20250331,2915,2940,2940,2850,18846,54302830,00,0.00,N,5,-25, 20250328,2940,2940,3005,2910,15961,46847740,00,0.00,N,3,0, 20250327,2940,2985,3075,2940,12625,37449475,00,0.00,N,5,-30, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index 5b5034362d00..a177b6e39648 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,2690,2690,2690,2690,1000,2690000,00,0.00,N,2,85, +20250401,2690,2690,2690,2690,0,0,00,0.00,Y,3,0, +20250331,2690,2690,2690,2690,1000,2690000,00,0.00,Y,2,85, 20250328,2605,2605,2605,2605,0,0,00,0.00,N,3,0, 20250327,2605,2605,2605,2605,0,0,00,0.00,N,3,0, 20250326,2605,2605,2605,2605,0,0,00,0.00,N,3,0, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index 2e789e7dd1ae..e4d29e5428dc 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 +20250401,1086,1147,1147,1067,743032,812026797,00,0.00,N,5,-33, 20250331,1119,1107,1279,1100,5510446,6560998512,00,0.00,N,5,-46, 20250328,1165,1034,1372,1005,8790382,11149388318,00,0.00,N,2,109, 20250327,1056,998,1066,996,227677,237041297,00,0.00,N,2,58, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index 101f83cfc4eb..e33551f9991e 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 +20250401,4840,4580,4845,4580,41837,197927140,00,0.00,N,2,260, 20250331,4580,4745,4785,4530,28424,132438909,00,0.00,N,5,-220, 20250328,4800,4840,4840,4750,24466,116862825,00,0.00,N,5,-40, 20250327,4840,4910,4910,4735,20860,100628505,00,0.00,N,2,105, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index a1a40851fb83..4359b87d819e 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 +20250401,3215,3300,3335,3205,455065,1478156530,00,0.00,N,5,-15, 20250331,3230,3250,3285,3160,483445,1558161594,00,0.00,N,5,-70, 20250328,3300,3440,3440,3245,905046,2993949420,00,0.00,N,5,-100, 20250327,3400,3360,3445,3335,425636,1448268042,00,0.00,N,5,-20, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index 2cb5c243bfa4..6887bce5ea14 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 +20250401,1263,1238,1265,1217,76176,94417057,00,0.00,N,2,25, 20250331,1238,1277,1277,1212,62322,76595081,00,0.00,N,5,-40, 20250328,1278,1272,1290,1235,44255,55344723,00,0.00,N,5,-1, 20250327,1279,1265,1279,1256,29437,37242597,00,0.00,N,2,14, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index b94aa432197c..9715d3528874 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 +20250401,4030,3910,4080,3910,298793,1198337045,00,0.00,N,2,125, 20250331,3905,3920,4095,3905,332554,1320915117,00,0.00,N,5,-165, 20250328,4070,4100,4190,4030,236731,967704141,00,0.00,N,5,-70, 20250327,4140,4295,4415,4120,344221,1456999294,00,0.00,N,5,-155, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index 696577655f1b..12b839bc3d17 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 +20250401,7440,7360,7620,7300,20319,151235620,00,0.00,N,2,50, 20250331,7390,7620,7620,7280,36922,271957270,00,0.00,N,5,-310, 20250328,7700,8090,8090,7630,46765,363037010,00,0.00,N,5,-400, 20250327,8100,8250,8330,8050,16757,136163795,00,0.00,N,5,-240, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 0d4ba1161647..31daf7c84942 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 +20250401,4660,4610,4675,4590,62742,291807519,00,0.00,N,2,55, 20250331,4605,4540,4625,4515,73699,336462415,00,0.00,N,2,10, 20250328,4595,4600,4630,4585,72060,332382391,00,0.00,N,5,-35, 20250327,4630,4570,4655,4530,54689,253095034,00,0.00,N,2,60, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index 104d5d3b212b..3227b1d7ef22 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 +20250401,4115,4085,4230,4080,122729,509687780,00,0.00,N,2,30, 20250331,4085,4110,4110,3940,140829,563168400,00,0.00,N,5,-25, 20250328,4110,4055,4195,3975,139737,572073338,00,0.00,N,2,55, 20250327,4055,4060,4060,3985,48907,196916000,00,0.00,N,5,-45, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index 787fd510172a..f3504143a232 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 +20250401,2690,2600,2715,2555,15780,41725070,00,0.00,N,2,90, 20250331,2600,2630,2665,2590,3403,8894080,00,0.00,N,5,-65, 20250328,2665,2660,2690,2625,4779,12661740,00,0.00,N,2,5, 20250327,2660,2645,2735,2605,5384,14244185,00,0.00,N,2,25, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index a3b239001cb9..fada3b4278af 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 +20250401,2355,2270,2355,2100,71335,161491221,00,0.00,N,2,205, 20250331,2150,2240,2250,2095,45391,97859880,00,0.00,N,2,10, 20250328,2140,2250,2250,2100,30484,65811016,00,0.00,N,5,-20, 20250327,2160,2110,2180,2080,15239,32283654,00,0.00,N,2,45, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 012bf91de7c3..9722d9aac6d4 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 +20250401,7190,6970,7240,6890,443343,3155238100,00,0.00,N,2,280, 20250331,6910,7100,7190,6850,599139,4164873550,00,0.00,N,5,-290, 20250328,7200,7420,7420,7120,580089,4183348255,00,0.00,N,5,-190, 20250327,7390,7360,7510,7330,675292,5013260005,00,0.00,N,5,-170, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index b119a52ca641..5fc174412384 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 +20250401,3900,3900,3900,3900,1,3900,00,0.00,N,3,0, 20250331,3900,3900,3900,3900,1,3900,00,0.00,N,5,-100, 20250328,4000,4000,4000,4000,0,0,00,0.00,N,3,0, 20250327,4000,4100,4100,3800,15,58000,00,0.00,N,5,-100, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index a6f03ef3ebd9..dd7f510d7ea7 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 +20250401,1225,1179,1230,1171,191919,231489601,00,0.00,N,2,45, 20250331,1180,1178,1194,1142,182834,213606967,00,0.00,N,3,0, 20250328,1180,1211,1211,1170,241076,283850129,00,0.00,N,5,-31, 20250327,1211,1226,1226,1203,118196,143194139,00,0.00,N,5,-19, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 0e1a07166136..440f10cf3dd3 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 +20250401,13750,13300,13900,13070,268500,3615760945,00,0.00,N,5,-160, 20250331,13910,14500,14740,13810,357710,5043522910,00,0.00,N,5,-990, 20250328,14900,15050,15190,14870,118682,1772775800,00,0.00,N,5,-220, 20250327,15120,15380,15410,15120,105437,1607288610,00,0.00,N,5,-380, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index 5d49750550fc..5955a2cf4943 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 +20250401,7690,7700,7900,7670,85240,661017450,00,0.00,N,3,0, 20250331,7690,7950,8100,7680,149524,1167266585,00,0.00,N,5,-530, 20250328,8220,8400,8430,8180,114085,940591740,00,0.00,N,5,-180, 20250327,8400,8630,8670,8310,98298,833549435,00,0.00,N,5,-290, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index 6c73310f7647..778faf67706b 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 +20250401,6950,6320,7030,6240,2260766,15293836825,00,0.00,N,2,700, 20250331,6250,6100,6350,6010,537653,3341907760,00,0.00,N,2,40, 20250328,6210,6140,6250,5960,525201,3239928740,02,0.00,N,2,70, 20250327,6140,6220,6300,6070,554745,3404358670,00,0.00,N,5,-180, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 51b46bf75e1e..8f65e1e931ac 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 +20250401,8800,8680,8920,8680,16697,147466430,00,0.00,N,2,90, 20250331,8710,8910,8910,8610,23667,207444960,00,0.00,N,5,-250, 20250328,8960,9190,9190,8860,57976,518922720,00,0.00,N,5,-60, 20250327,9020,9040,9090,8970,33056,297847215,00,0.00,N,5,-60, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 0e6f5dd1a61f..56e33ed0b991 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 +20250401,8990,9400,9600,8510,8428,75885070,00,0.00,N,5,-210, 20250331,9200,9600,9600,9120,1225,11258160,00,0.00,N,5,-300, 20250328,9500,10000,10500,9490,2867,27452410,00,0.00,N,5,-450, 20250327,9950,9990,9990,9360,1293,12459960,00,0.00,N,2,70, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index 04537a10612a..d76c489f2e8f 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 +20250401,6160,5860,6170,5860,40240,244467860,00,0.00,N,2,310, 20250331,5850,5940,6160,5850,92113,545779910,00,0.00,N,5,-220, 20250328,6070,6380,6380,6000,166643,1025698715,00,0.00,N,5,-240, 20250327,6310,6440,6450,6240,106299,675123085,00,0.00,N,5,-80, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 34e6e2d7f700..a93169c3e6b7 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 +20250401,4415,4400,4485,4240,40944,181109910,00,0.00,N,3,0, 20250331,4415,4435,4450,4385,42978,189145397,00,0.00,N,5,-20, 20250328,4435,4415,4450,4415,31471,139798095,00,0.00,N,5,-10, 20250327,4445,4455,4500,4435,7594,33744922,00,0.00,N,3,0, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index c716666478ee..285f8922fdfb 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 +20250401,18500,18170,18820,18170,75070,1388021670,00,0.00,N,2,550, 20250331,17950,19050,19050,17890,146865,2682702475,00,0.00,N,5,-1830, 20250328,19780,21800,22000,19300,351547,7060912675,00,0.00,N,5,-2020, 20250327,21800,22050,22350,21750,66291,1456625525,00,0.00,N,5,-400, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index f541d5b33d8d..0e4fb49c069a 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 +20250401,6130,5770,6210,5700,150941,893522690,00,0.00,N,2,370, 20250331,5760,6430,6430,5700,93849,551185810,00,0.00,N,5,-300, 20250328,6060,6390,6500,6000,103821,636386280,00,0.00,N,5,-320, 20250327,6380,6600,6700,6380,67946,442697485,00,0.00,N,5,-270, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index 174494fd4fdb..b7548e35f65e 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 +20250401,5850,5990,5990,5790,77649,455164270,00,0.00,N,2,10, 20250331,5840,5940,5950,5740,129121,753481595,00,0.00,N,2,40, 20250328,5800,5700,5800,5550,82875,469948095,00,0.00,N,2,150, 20250327,5650,5670,5790,5610,136052,772379115,00,0.00,N,5,-20, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index 2d68486a327f..71ea806fb386 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 +20250401,2065,1910,2065,1910,338464,685042278,00,0.00,N,2,156, 20250331,1909,1950,1953,1892,158699,304756605,00,0.00,N,5,-57, 20250328,1966,2025,2025,1962,109454,215527408,00,0.00,N,5,-59, 20250327,2025,2010,2085,1986,203117,414947548,00,0.00,N,2,48, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index b09167e073aa..923f72b2e4bd 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 +20250401,1544,1501,1555,1480,506922,775860119,00,0.00,N,2,17, 20250331,1527,1466,1570,1450,840586,1265529344,00,0.00,N,2,38, 20250328,1489,1735,1751,1470,1823771,2854533886,00,0.00,N,5,-277, 20250327,1766,1891,1919,1711,950055,1725172149,00,0.00,N,5,-119, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index 47e0606eeb69..b41223ab9d1b 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 +20250401,1223,1225,1234,1200,38599,46859533,00,0.00,N,5,-2, 20250331,1225,1265,1265,1222,11612,14393566,00,0.00,N,5,-29, 20250328,1254,1260,1265,1250,5185,6512022,00,0.00,N,2,4, 20250327,1250,1290,1296,1250,20607,26247009,00,0.00,N,5,-40, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index c80ff771d38e..304d80566eff 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 +20250401,75900,75600,77200,74300,48209,3654962100,00,0.00,N,2,700, 20250331,75200,76000,76800,74100,37485,2814829300,00,0.00,N,5,-1600, 20250328,76800,78600,78700,75200,59788,4562656850,00,0.00,N,5,-1800, 20250327,78600,77600,79800,77000,45739,3575607300,00,0.00,N,2,100, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 2cbdb0197a13..aec2cf9855ca 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 +20250401,3470,3500,3565,3425,22039,76632726,00,0.00,N,5,-30, 20250331,3500,3570,3590,3250,28003,96788850,00,0.00,N,5,-70, 20250328,3570,3470,3700,3380,120775,429799840,00,0.00,N,2,130, 20250327,3440,3225,3470,3200,85045,283128795,00,0.00,N,2,215, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index 45f5e5beca67..1790d25ba664 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 +20250401,1843,1779,1887,1730,236081,430770139,00,0.00,N,2,106, 20250331,1737,1830,1830,1730,237217,417779466,00,0.00,N,5,-125, 20250328,1862,2040,2040,1840,137746,263085035,00,0.00,N,5,-133, 20250327,1995,2060,2060,1901,161598,319399728,00,0.00,N,5,-65, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 9555ef934ae7..18a1e7109e00 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 +20250401,1548,1548,1548,1548,7,10836,00,0.00,N,5,-51, 20250331,1599,1600,1600,1442,1125,1633215,00,0.00,N,5,-97, 20250328,1696,1540,1696,1443,6337,9689295,00,0.00,N,5,-1, 20250327,1697,1700,1700,1550,584,911660,00,0.00,N,2,99, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 9bf56c3328a1..586fe411bcf9 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 +20250401,699,699,699,699,1,699,00,0.00,N,3,0, 20250331,699,600,699,595,17,10373,00,0.00,N,3,0, 20250328,699,699,699,699,1,699,00,0.00,N,2,1, 20250327,698,700,700,698,2,1398,00,0.00,N,5,-1, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index 7ab2a465eb99..13f54685f2eb 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 +20250401,1733,1602,1748,1602,5155,8662064,00,0.00,N,2,36, 20250331,1697,1720,1720,1670,7533,12825232,00,0.00,N,5,-26, 20250328,1723,1820,1820,1690,10446,17965021,00,0.00,N,5,-101, 20250327,1824,1786,1889,1755,5387,9543195,00,0.00,N,2,38, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index 088ec7142617..1a8d8e00af07 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 +20250401,31150,30950,31150,30900,12683,393544050,00,0.00,N,2,250, 20250331,30900,32050,32050,30850,42143,1318095800,00,0.00,N,5,-1150, 20250328,32050,32200,32350,31900,28091,901560200,00,0.00,N,5,-200, 20250327,32250,31700,32450,31600,34047,1094793600,00,0.00,N,2,550, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index a30d6e95dfdd..41cf0d2351e4 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 +20250401,1617,1650,1650,1566,25831,41477841,00,0.00,N,2,51, 20250331,1566,1550,1730,1510,121210,197412342,00,0.00,N,2,5, 20250328,1561,1643,1661,1508,32242,51907023,00,0.00,N,5,-100, 20250327,1661,1681,1700,1661,52622,88115069,00,0.00,N,5,-20, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index f181ee097d97..040cae1446ee 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,1100,1200,1200,1200,0,0,00,0.00,Y,5,-100, -20250328,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, -20250327,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, -20250326,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, +20250401,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250331,1100,1100,1100,1100,0,0,00,0.00,Y,3,-100, +20250328,1200,1200,1200,1200,0,0,00,0.00,N,3,0, +20250327,1200,1200,1200,1200,0,0,00,0.00,N,3,0, +20250326,1200,1200,1200,1200,0,0,00,0.00,N,3,0, 20250325,1200,1200,1200,1200,0,0,00,0.00,N,3,0, 20250324,1200,1200,1200,1200,0,0,00,0.00,N,3,0, 20250321,1200,1200,1200,1200,0,0,00,0.00,N,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 16610ff311ec..11e93427c177 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 +20250401,2145,2175,2215,2145,15315,33415485,00,0.00,N,5,-25, 20250331,2170,2225,2225,2120,35319,75708655,00,0.00,N,5,-60, 20250328,2230,2205,2230,2160,26521,58171525,00,0.00,N,3,0, 20250327,2230,2220,2265,2215,16037,35724308,00,0.00,N,3,0, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 42ae838507ca..94fbbd1cac7b 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 +20250401,7500,7370,7840,7310,160110,1219997470,00,0.00,N,2,130, 20250331,7370,7630,7630,7260,148375,1092157185,00,0.00,N,5,-340, 20250328,7710,8040,8150,7670,167946,1329064580,00,0.00,N,5,-160, 20250327,7870,7830,8230,7700,354628,2877915550,00,0.00,N,5,-30, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index e651a2937244..7ce766018c3e 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 +20250401,2105,2080,2130,2080,19490,41133654,00,0.00,N,2,25, 20250331,2080,2130,2140,2080,34036,71604600,00,0.00,N,5,-65, 20250328,2145,2190,2195,2145,34066,73530050,00,0.00,N,5,-45, 20250327,2190,2180,2215,2160,29209,63944810,00,0.00,N,2,10, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index 8ebe65240a76..4dc15411e588 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 +20250401,1497,1436,1500,1436,41502,61224524,00,0.00,N,2,29, 20250331,1468,1442,1468,1401,42404,60426317,00,0.00,N,2,11, 20250328,1457,1472,1472,1443,18488,26839243,00,0.00,N,5,-15, 20250327,1472,1488,1510,1467,30993,45865986,00,0.00,N,5,-30, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 49c9fedb395d..d5b50287e4ff 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 +20250401,48150,45900,48500,45900,85890,4080485525,00,0.00,N,2,2200, 20250331,45950,48250,48650,44750,286186,13080014750,00,0.00,N,5,-2800, 20250328,48750,48700,49850,47800,88845,4308545350,00,0.00,N,2,800, 20250327,47950,48400,50700,47400,172987,8417468425,00,0.00,N,5,-900, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index 4702c6b2a4dc..dd77dc20aceb 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 +20250401,1488,1455,1503,1443,285912,422433720,00,0.00,N,2,34, 20250331,1454,1510,1510,1446,304655,447934135,00,0.00,N,5,-71, 20250328,1525,1578,1578,1490,458720,695867129,00,0.00,N,5,-22, 20250327,1547,1493,1716,1461,3681474,5934366876,00,0.00,N,2,54, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 3e7a54822bce..84cc79951ec0 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 +20250401,5200,5120,5280,5120,11163,58110430,00,0.00,N,5,-30, 20250331,5230,5270,5360,5140,13802,71152510,00,0.00,N,5,-110, 20250328,5340,5350,5370,5280,2923,15512140,00,0.00,N,5,-10, 20250327,5350,5370,5380,5310,2054,10958390,00,0.00,N,3,0, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 515761599cd3..5349a5e55660 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 +20250401,3860,3845,3895,3800,8950,34576443,00,0.00,N,5,-40, 20250331,3900,3945,4140,3870,21003,83144441,00,0.00,N,5,-45, 20250328,3945,4350,4510,3900,72316,289141425,00,0.00,N,5,-315, 20250327,4260,4410,4445,4260,11002,47513405,00,0.00,N,5,-155, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 7bcacd00f88e..1c26319870a1 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 +20250401,661,660,690,660,306082,205571472,00,0.00,N,2,1, 20250331,660,615,662,582,558464,357567661,00,0.00,N,2,46, 20250328,614,582,630,571,315531,189476776,00,0.00,N,2,26, 20250327,588,588,609,588,233664,138831486,00,0.00,N,3,0, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 6cb21cbb1bb7..37597c9ba8a9 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 +20250401,4300,4195,4315,4190,18224,77519010,00,0.00,N,2,110, 20250331,4190,4220,4285,4130,32665,136729990,00,0.00,N,5,-95, 20250328,4285,4450,4450,4280,59601,257880584,00,0.00,N,5,-165, 20250327,4450,4565,4600,4445,38138,171390174,00,0.00,N,5,-95, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index 5f17f92ac781..66512a0d1b68 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 +20250401,59300,57500,59700,56900,41028,2401129450,00,0.00,N,2,2100, 20250331,57200,58200,59500,55600,78391,4466650750,00,0.00,N,5,-2700, 20250328,59900,60300,61100,59200,26100,1559606400,00,0.00,N,5,-1200, 20250327,61100,61300,62700,59900,46840,2852446000,00,0.00,N,5,-900, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index e72603c7ed75..2626320f6cc2 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 +20250401,23900,23650,24200,23550,26887,641839475,00,0.00,N,2,300, 20250331,23600,24050,24600,23500,52461,1256208500,00,0.00,N,5,-1050, 20250328,24650,25500,25950,24650,46780,1172612375,00,0.00,N,5,-800, 20250327,25450,26050,26100,25300,48166,1237119025,00,0.00,N,5,-700, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index 49670b266f1f..0de959c905a0 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 +20250401,6880,6650,6890,6650,13181,90083250,00,0.00,N,2,230, 20250331,6650,6860,6860,6610,14810,98739995,00,0.00,N,5,-210, 20250328,6860,6950,7000,6610,32408,221442845,00,0.00,N,5,-160, 20250327,7020,7160,7220,7000,11642,82248620,00,0.00,N,5,-150, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index 4a74225ca028..2c1a72a6dc0a 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 +20250401,64700,65800,67600,62900,202810,13251545900,00,0.00,N,5,-600, 20250331,65300,69500,70200,64600,360741,23964751100,00,0.00,N,5,-6800, 20250328,72100,75100,75700,71800,185868,13651197950,00,0.00,N,5,-4200, 20250327,76300,77700,79000,75300,138873,10638908200,00,0.00,N,5,-3500, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 4bc5e656c793..f5cb4ef882ed 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 +20250401,2640,2645,2675,2610,214571,569123877,00,0.00,N,2,20, 20250331,2620,2675,2675,2615,293171,772119194,00,0.00,N,5,-60, 20250328,2680,2675,2680,2640,159274,424442695,00,0.00,N,2,10, 20250327,2670,2670,2685,2645,191759,510522607,00,0.00,N,5,-10, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index 336daeabf904..ef6c6f51cb72 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 +20250401,4110,4080,4150,4080,14897,61151562,00,0.00,N,2,30, 20250331,4080,4110,4120,4075,64895,265153942,00,0.00,N,5,-45, 20250328,4125,4120,4130,4100,14053,57787723,00,0.00,N,2,5, 20250327,4120,4120,4135,4100,35000,144330407,00,0.00,N,5,-10, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index d68b0bec77e4..45b525f97d1d 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,8500,9370,9370,9370,0,0,00,0.00,Y,5,-870, -20250328,9370,8840,9370,8840,202,1786740,00,0.00,Y,2,270, -20250327,9100,9100,9100,9100,0,0,00,0.00,Y,3,-800, -20250326,9900,9900,9900,9900,0,0,00,0.00,Y,3,-30, +20250401,8490,7240,8490,7240,91,660090,00,0.00,N,5,-10, +20250331,8500,8500,8500,8500,0,0,00,0.00,N,3,-870, +20250328,9370,8840,9370,8840,202,1786740,00,0.00,N,2,270, +20250327,9100,9100,9100,9100,0,0,00,0.00,N,3,-800, +20250326,9900,9900,9900,9900,0,0,00,0.00,N,3,-30, 20250325,9930,9930,9930,9930,0,0,00,0.00,N,3,0, 20250324,9930,9930,9930,9930,5,49650,00,0.00,N,1,1290, 20250321,8640,8640,8640,8640,2,17280,00,0.00,N,2,240, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index a3ac7be531f3..8a2dee2c532e 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 +20250401,2495,2425,2560,2375,150323,373456576,00,0.00,N,2,50, 20250331,2445,2390,2450,2320,31246,74259233,00,0.00,N,2,25, 20250328,2420,2395,2460,2345,20625,49319435,00,0.00,N,2,25, 20250327,2395,2435,2455,2300,122695,288408560,00,0.00,N,5,-50, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index d66baffad1d4..c2de69dc4963 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 +20250401,6810,6680,6980,6630,58899,399569925,00,0.00,N,2,190, 20250331,6620,6500,6780,6440,30141,198832005,00,0.00,N,2,10, 20250328,6610,6850,6860,6500,56767,377784780,00,0.00,N,5,-280, 20250327,6890,6900,7040,6800,24983,172109165,00,0.00,N,5,-110, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index bce2f6ddebe4..e2df752d30b0 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 +20250401,7430,7650,7930,7400,53903,407371010,00,0.00,N,5,-340, 20250331,7770,7020,7940,7010,87547,657852790,00,0.00,N,2,490, 20250328,7280,7710,7710,7280,40661,300866175,00,0.00,N,5,-500, 20250327,7780,7920,8050,7700,27425,215417940,00,0.00,N,5,-200, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index f35056c4d8c9..92062b83da62 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 +20250401,3310,3180,3330,3180,82882,271714200,00,0.00,N,2,110, 20250331,3200,3250,3300,3180,95171,306601939,00,0.00,N,5,-110, 20250328,3310,3290,3355,3240,85640,281922920,00,0.00,N,2,5, 20250327,3305,3305,3355,3305,59596,198015062,00,0.00,N,5,-20, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index e852b7d2cd56..7adebc8a2d22 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 +20250401,39850,38000,40750,37750,132250,5248978050,00,0.00,N,2,2100, 20250331,37750,38650,38700,36650,106847,4010554100,00,0.00,N,5,-1750, 20250328,39500,40900,41100,39450,78312,3134946900,00,0.00,N,5,-1250, 20250327,40750,42200,43050,40500,90081,3743136900,00,0.00,N,5,-1450, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index e58c8bdcf17c..4d4984cc7ab8 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 +20250401,2600,2585,2605,2570,4261,11030262,00,0.00,N,5,-5, 20250331,2605,2600,2640,2550,20293,52204285,00,0.00,N,5,-40, 20250328,2645,2575,2665,2535,24644,63522505,00,0.00,N,2,70, 20250327,2575,2590,2600,2560,9269,23814210,00,0.00,N,5,-15, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 8c7f81f8c4c0..990ea51fcbfa 100644 --- a/352770/day/candle-day-250.csv +++ b/352770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,490,460,559,460,6655515,3361593931,00,0.00,N,2,1, 20250331,489,524,548,487,1677277,853962669,00,0.00,N,5,-40, 20250328,529,583,583,522,1697860,927707640,00,0.00,N,5,-37, 20250327,566,565,604,553,3083743,1767959937,00,0.00,N,2,18, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index ac692ae79327..7920dc04de8e 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 +20250401,235000,236000,238500,231500,159236,37584721500,00,0.00,N,5,-500, 20250331,235500,236500,242500,233000,129001,30549785250,00,0.00,N,5,-5000, 20250328,240500,245000,245000,239000,79329,19108644250,00,0.00,N,5,-4500, 20250327,245000,240000,248500,238500,133782,32907657250,00,0.00,N,2,3000, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index b568dab65dc2..9d16324dbef6 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 +20250401,4800,4740,4820,4665,18101,85572150,00,0.00,N,2,60, 20250331,4740,4790,4790,4670,10318,48419055,00,0.00,N,5,-50, 20250328,4790,4895,4895,4740,8346,40019910,00,0.00,N,5,-50, 20250327,4840,4900,4900,4750,15228,73153623,00,0.00,N,5,-65, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index e626fcbde2f9..72d6a9a305f7 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 +20250401,2155,2135,2185,2130,3238,6963040,00,0.00,N,2,20, 20250331,2135,2160,2205,2075,21390,45832525,00,0.00,N,5,-15, 20250328,2150,2160,2305,2135,34444,76796710,00,0.00,N,5,-10, 20250327,2160,2195,2235,2100,6225,13732555,00,0.00,N,5,-20, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index a0ba7349b958..d3aeb9ec8039 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 +20250401,701,677,708,670,29719,20277908,00,0.00,N,2,24, 20250331,677,694,694,661,86938,58201792,00,0.00,N,5,-17, 20250328,694,679,721,675,163209,114001850,00,0.00,N,2,15, 20250327,679,687,707,672,38571,26398160,00,0.00,N,5,-1, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index 996dda41e223..c2b90f86bb02 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 +20250401,15860,15820,16180,15510,198468,3138283715,00,0.00,N,2,160, 20250331,15700,16340,16340,15620,324681,5172341570,00,0.00,N,5,-1070, 20250328,16770,17330,17400,16550,428588,7178002890,02,0.00,N,5,-730, 20250327,17500,17560,17640,17300,241373,4204317495,00,0.00,N,5,-140, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index 3186c2185ad8..7396e0474040 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 +20250401,3915,3890,3975,3885,18296,71667585,00,0.00,N,2,25, 20250331,3890,3990,3990,3890,14199,55344760,00,0.00,N,5,-110, 20250328,4000,3910,4300,3820,59710,241715595,00,0.00,N,2,85, 20250327,3915,3995,4045,3910,10471,41334377,00,0.00,N,5,-35, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index 174192b46385..9470158a9fd5 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 +20250401,4980,4890,5060,4890,182675,908728735,00,0.00,N,2,90, 20250331,4890,4685,4925,4580,287720,1387635370,00,0.00,N,2,80, 20250328,4810,4810,4830,4725,164988,787230625,00,0.00,N,5,-5, 20250327,4815,4875,4950,4715,266468,1286059863,00,0.00,N,5,-70, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index 3451244a29fe..cddfc8a28267 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 +20250401,1716,1556,1824,1548,1324873,2315830973,00,0.00,N,2,166, 20250331,1550,1532,1730,1509,366890,587293666,00,0.00,N,2,17, 20250328,1533,1521,1590,1503,81436,125173026,00,0.00,N,5,-3, 20250327,1536,1587,1587,1524,124841,193224973,00,0.00,N,5,-42, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index 71afd207efa7..ba29a1b52ecd 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 +20250401,23950,24100,24750,23850,43636,1055390625,00,0.00,N,5,-150, 20250331,24100,25150,25350,24000,46839,1138390850,00,0.00,N,5,-1400, 20250328,25500,26300,26900,25500,57945,1491968650,00,0.00,N,5,-1000, 20250327,26500,27800,28000,26450,66121,1785717200,00,0.00,N,5,-1350, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index a338f4ef3b38..be7fe6881843 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,4265,4275,4275,4275,0,0,00,0.00,Y,5,-10, -20250328,4275,4275,4275,4275,0,0,00,0.00,Y,3,-5, -20250327,4280,4280,4280,4280,0,0,00,0.00,Y,3,-10, -20250326,4290,4290,4290,4290,0,0,00,0.00,Y,3,-40, +20250401,4265,4250,4265,4250,1153,4906020,00,0.00,N,3,0, +20250331,4265,4265,4265,4265,0,0,00,0.00,N,3,-10, +20250328,4275,4275,4275,4275,0,0,00,0.00,N,3,-5, +20250327,4280,4280,4280,4280,0,0,00,0.00,N,3,-10, +20250326,4290,4290,4290,4290,0,0,00,0.00,N,3,-40, 20250325,4330,4330,4330,4330,0,0,00,0.00,N,3,-5, 20250324,4335,4335,4335,4335,0,0,00,0.00,N,3,-10, 20250321,4345,4340,4345,4340,36,156415,00,0.00,N,2,20, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index 99bb4b3d4510..7536eebc9669 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 +20250401,6130,5990,6270,5750,109626,657394720,00,0.00,N,2,350, 20250331,5780,6110,6130,5750,99614,591212750,00,0.00,N,5,-350, 20250328,6130,6460,6480,6030,55565,342699750,00,0.00,N,5,-320, 20250327,6450,6530,6580,6350,27770,179888395,00,0.00,N,5,-140, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index 94be618b8be4..633e2a14c441 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 +20250401,5910,5580,6270,5490,277882,1626012625,00,0.00,N,2,510, 20250331,5400,5790,5800,5370,150962,836109670,00,0.00,N,5,-680, 20250328,6080,6360,6360,5990,360770,2041947419,00,0.00,N,5,-120, 20250327,6200,6360,6590,6200,45569,285202225,00,0.00,N,5,-140, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 2b9d05e027c8..de79256e451d 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 +20250401,6970,6420,7300,6370,16857,114263315,00,0.00,N,2,470, 20250331,6500,6540,6760,6220,6043,39306800,00,0.00,N,5,-160, 20250328,6660,6500,6700,6280,16133,102625990,00,0.00,N,2,200, 20250327,6460,6420,6530,6090,25296,157680300,00,0.00,N,5,-10, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 64c64f888d37..7a53f479c024 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 +20250401,6840,6780,6990,6740,231573,1590333015,00,0.00,N,2,120, 20250331,6720,7060,7080,6680,333409,2273075465,00,0.00,N,5,-550, 20250328,7270,7460,7560,7140,471493,3446002370,00,0.00,N,5,-200, 20250327,7470,7850,7970,7450,560225,4301313635,00,0.00,N,5,-520, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 15a0627d6b9d..d15842aa7b89 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 +20250401,19000,20550,20800,18850,712637,13901100830,00,0.00,N,5,-1100, 20250331,20100,20750,20950,19920,380444,7726679540,00,0.00,N,5,-1250, 20250328,21350,22500,22550,20950,706179,15287996000,00,0.00,N,5,-750, 20250327,22100,23050,24150,21600,1328890,30355681425,00,0.00,N,5,-1800, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 06467252e3e7..f3418f664f3a 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 +20250401,4165,3865,4455,3865,682133,2874336314,00,0.00,N,2,300, 20250331,3865,3900,3955,3770,110169,425430245,00,0.00,N,5,-125, 20250328,3990,4105,4105,3910,113766,452131693,00,0.00,N,5,-115, 20250327,4105,4280,4280,4080,84731,351972701,00,0.00,N,5,-150, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 9d6a304072c7..f74b94e597cf 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 +20250401,4410,4425,4440,4390,34191,151174351,00,0.00,N,2,30, 20250331,4380,4460,4475,4370,64024,281098643,00,0.00,N,5,-80, 20250328,4460,4480,4480,4425,67825,301066630,00,0.00,N,2,5, 20250327,4455,4480,4480,4440,27315,121614482,00,0.00,N,3,0, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index ab6e4ecfa655..67dc39c249f0 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 +20250401,2455,2425,2920,2425,1016025,2710056148,00,0.00,N,2,55, 20250331,2400,2550,2550,2400,79915,193800485,00,0.00,N,5,-135, 20250328,2535,2540,2540,2485,11840,29693110,00,0.00,N,5,-5, 20250327,2540,2555,2560,2510,4139,10446099,00,0.00,N,5,-5, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 19a006c8f899..7b41f27b3946 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 +20250401,2670,2650,2680,2640,25172,67092375,00,0.00,N,2,20, 20250331,2650,2675,2675,2620,37006,97730595,00,0.00,N,5,-20, 20250328,2670,2680,2685,2655,44991,120033677,00,0.00,N,5,-10, 20250327,2680,2700,2700,2655,28221,75292937,00,0.00,N,3,0, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index ef2b27a63380..845eb74e8677 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 +20250401,1491,1487,1496,1485,13089,19513853,00,0.00,N,2,5, 20250331,1486,1488,1492,1478,16104,23945302,00,0.00,N,5,-5, 20250328,1491,1502,1502,1485,47762,71211175,02,0.00,N,5,-26, 20250327,1517,1513,1517,1510,22460,34000353,00,0.00,N,2,4, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index 77dcadf565ee..1bf032d675f8 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 +20250401,47400,46750,47900,46600,2488,117743400,00,0.00,N,2,850, 20250331,46550,48200,48200,45850,7771,360696400,00,0.00,N,5,-1450, 20250328,48000,48950,49950,47700,4410,212389250,00,0.00,N,5,-800, 20250327,48800,49000,50300,48600,9745,481140500,00,0.00,N,5,-200, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index a4c066e86a9a..853ea606b0dc 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 +20250401,5630,5450,5650,5450,19298,107097330,00,0.00,N,2,190, 20250331,5440,5730,5750,5440,18357,101828125,00,0.00,N,5,-290, 20250328,5730,6000,6000,5730,13918,80890715,00,0.00,N,5,-250, 20250327,5980,6000,6020,5910,6092,36286350,00,0.00,N,5,-20, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index 73f18e30a7eb..e9af0388bbc4 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 +20250401,195000,190700,195600,188000,19642,3793173350,00,0.00,N,2,6400, 20250331,188600,185000,192400,185000,17345,3269660650,00,0.00,N,5,-4000, 20250328,192600,197400,198000,191300,23570,4546503800,02,0.00,N,5,-6100, 20250327,198700,200000,203000,198700,7082,1416636650,00,0.00,N,5,-3800, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index 89539c7b29b5..f76ba52de562 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 +20250401,1803,1783,1848,1680,251134,449363990,00,0.00,N,2,10, 20250331,1793,1898,1935,1780,377947,684432111,00,0.00,N,5,-105, 20250328,1898,1980,1990,1890,255863,493602119,00,0.00,N,5,-82, 20250327,1980,1924,2005,1924,238871,470220617,00,0.00,N,2,56, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index e9e7b6c6bb7a..e827f660a0fa 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 +20250401,14200,13300,14210,13300,462512,6443227880,00,0.00,N,2,920, 20250331,13280,13460,13600,12870,683974,9006852925,00,0.00,N,5,-430, 20250328,13710,14640,14640,13200,806328,11038602900,00,0.00,N,5,-930, 20250327,14640,14660,14880,14360,319049,4655327950,00,0.00,N,5,-20, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 2df5d82b8b2e..bc69af32c83d 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 +20250401,1006,1011,1022,1004,138173,139550393,00,0.00,N,5,-5, 20250331,1011,1041,1041,1008,136431,138345107,00,0.00,N,5,-31, 20250328,1042,1055,1080,1039,126325,132257471,00,0.00,N,5,-13, 20250327,1055,1063,1075,1049,143245,151803510,00,0.00,N,5,-13, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index 5f945678b6db..750b8af6980f 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 +20250401,25600,25550,26300,25350,25524,656626425,00,0.00,N,2,150, 20250331,25450,26500,26950,25300,33402,861032975,00,0.00,N,5,-1600, 20250328,27050,28300,28900,26850,43296,1183466675,00,0.00,N,5,-1250, 20250327,28300,30100,30650,28100,72996,2143776150,00,0.00,N,5,-2350, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index 8a9e2dc86b14..b968b3b7fe34 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 +20250401,6900,6790,6930,6670,11471,78260050,00,0.00,N,2,190, 20250331,6710,7030,7030,6560,23345,157867725,00,0.00,N,5,-270, 20250328,6980,6960,7030,6800,17131,118441435,00,0.00,N,5,-30, 20250327,7010,7090,7120,6930,14943,104547650,00,0.00,N,5,-40, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 19e7acd9ed3b..d56fd7f9098b 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 +20250401,15710,15280,15870,15260,36201,567847090,00,0.00,N,2,310, 20250331,15400,15660,15710,15010,24882,383052090,00,0.00,N,5,-250, 20250328,15650,16230,16370,15520,127728,2011414690,00,0.00,N,5,-550, 20250327,16200,16940,17580,16200,165003,2762797130,00,0.00,N,5,-520, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index 6b50ff3dff88..00943ddc8b18 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 +20250401,2440,2240,2585,2240,174760,426882020,00,0.00,N,2,175, 20250331,2265,2455,2455,2260,143791,331914239,00,0.00,N,5,-195, 20250328,2460,2630,2630,2440,75635,190464990,00,0.00,N,5,-130, 20250327,2590,2595,2650,2550,31096,80866350,00,0.00,N,5,-5, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index e9e87eac8e6e..424a9f8f982d 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 +20250401,21900,22500,22600,21700,226885,5001061825,00,0.00,N,5,-350, 20250331,22250,22900,23050,22050,212112,4735766925,00,0.00,N,5,-1250, 20250328,23500,24400,24700,23400,149704,3545182250,00,0.00,N,5,-850, 20250327,24350,24450,24750,24200,77939,1903683775,00,0.00,N,5,-500, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index b59ae21da1d4..af2764919d8d 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 +20250401,4320,4190,4380,4190,2818,12182955,00,0.00,N,2,130, 20250331,4190,4450,4465,4175,9252,39450398,00,0.00,N,5,-270, 20250328,4460,4530,4530,4350,7051,31220380,00,0.00,N,5,-70, 20250327,4530,4650,4650,4450,1058,4769080,00,0.00,N,5,-5, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 2cb2185ef5f0..bf5867a3125c 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 +20250401,5240,5080,5280,5080,65113,337885180,00,0.00,N,2,110, 20250331,5130,5170,5220,4930,122342,616861505,00,0.00,N,5,-120, 20250328,5250,5360,5410,5200,135560,712886085,00,0.00,N,5,-130, 20250327,5380,5360,5480,5340,66244,359258185,00,0.00,N,5,-20, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index 7bd784687141..405966183eea 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 +20250401,1938,1885,1955,1885,43113,82869803,00,0.00,N,2,54, 20250331,1884,1934,2125,1830,349997,697457849,00,0.00,N,5,-51, 20250328,1935,2000,2005,1870,89691,174906887,00,0.00,N,5,-60, 20250327,1995,1990,2090,1990,72345,145041150,00,0.00,N,5,-20, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index 9106fd025273..9ffd2a764f78 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 +20250401,10230,10480,10550,9980,80101,820043730,00,0.00,N,5,-160, 20250331,10390,10410,10460,9920,72611,736289480,00,0.00,N,5,-70, 20250328,10460,10250,10580,10040,60551,621675180,00,0.00,N,2,230, 20250327,10230,10130,10500,9980,39928,412128365,00,0.00,N,2,90, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index a2fb5ee0c120..340187504947 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 +20250401,2280,2250,2305,2205,3821021,8649251084,00,0.00,N,3,0, 20250331,2280,2020,2455,1992,32634944,76043532009,00,0.00,N,2,250, 20250328,2030,2005,2162,1998,1713278,3562023668,00,0.00,N,3,0, 20250327,2030,2100,2295,2025,10195199,22255938838,00,0.00,N,2,32, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index ba628435ecfe..d0ecb459f68c 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 +20250401,2145,2145,2180,2120,27617,59149970,00,0.00,N,3,0, 20250331,2145,2200,2200,2135,9402,20281915,00,0.00,N,5,-45, 20250328,2190,2205,2210,2140,20769,44912270,00,0.00,N,5,-5, 20250327,2195,2220,2220,2160,45290,98843595,00,0.00,N,5,-20, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index 53a44f56076c..1103e2b56a66 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 +20250401,6730,6890,6890,6550,28515,190009395,00,0.00,N,2,110, 20250331,6620,6520,6850,6400,50923,337798970,00,0.00,N,2,40, 20250328,6580,6630,6650,6500,38142,250314200,00,0.00,N,5,-30, 20250327,6610,6750,6800,6560,72013,477570220,00,0.00,N,5,-40, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index f896f2e9a39f..b74d422e9124 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 +20250401,5180,5110,5390,5110,475139,2490224375,00,0.00,N,2,60, 20250331,5120,5570,5740,5070,642894,3444315260,00,0.00,N,5,-490, 20250328,5610,6220,6390,5600,2813831,16983112615,00,0.00,N,5,-520, 20250327,6130,5440,6350,5410,7290236,44342177045,00,0.00,N,2,630, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index 7e6128f183dd..806ea3b27ae9 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 +20250401,32450,32000,33450,32000,28384,926706300,00,0.00,N,2,150, 20250331,32300,33300,33300,31850,44697,1443670775,00,0.00,N,5,-1550, 20250328,33850,34200,34450,33300,34875,1172169475,00,0.00,N,5,-350, 20250327,34200,34300,34800,34000,20968,721823375,00,0.00,N,5,-400, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index 668bf03b2fa9..5d7147f8082f 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 +20250401,4675,4840,4840,4675,143206,675392269,00,0.00,N,5,-30, 20250331,4705,4805,4815,4705,123879,590909918,00,0.00,N,5,-100, 20250328,4805,4775,4820,4720,184762,884034456,00,0.00,N,2,75, 20250327,4730,4895,4895,4700,185815,885208026,00,0.00,N,5,-170, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index f2a61e3031cf..085742f2280d 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 +20250401,647,622,658,599,130324,82560386,00,0.00,N,2,28, 20250331,619,649,649,613,124718,77809486,00,0.00,N,5,-30, 20250328,649,621,710,621,1507047,1005310414,00,0.00,N,2,28, 20250327,621,616,630,606,86179,53031481,00,0.00,N,2,4, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 31ce5100845c..02014bbf5d44 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 +20250401,3475,3670,3670,3475,10342,36860550,00,0.00,N,5,-25, 20250331,3500,3595,3595,3455,14448,50643420,00,0.00,N,5,-90, 20250328,3590,3730,3770,3575,7248,26369415,00,0.00,N,5,-215, 20250327,3805,3635,3845,3535,19550,72577030,00,0.00,N,2,135, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index dc79b68d2963..28d05ef44b14 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 +20250401,4055,3865,4080,3865,63834,256519973,00,0.00,N,2,155, 20250331,3900,4030,4030,3885,59577,232880081,00,0.00,N,5,-115, 20250328,4015,4065,4070,3925,63635,255026380,00,0.00,N,5,-50, 20250327,4065,4130,4155,4055,47257,193017081,00,0.00,N,5,-80, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index ccd16bf7bc23..56bdfed260e4 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 +20250401,4140,4075,4245,4075,20028,83674595,00,0.00,N,3,0, 20250331,4140,4200,4200,4020,13215,54655560,00,0.00,N,5,-50, 20250328,4190,4285,4350,4115,19558,81934456,00,0.00,N,5,-90, 20250327,4280,4425,4595,4185,16459,71656205,00,0.00,N,5,-115, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index eaca43eeb57b..21a84433f192 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250331,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250328,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250327,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250326,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250328,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250327,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250326,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250325,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250324,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250321,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 26eb5b49ed9a..44118192c362 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 +20250401,2870,2850,2935,2835,67184,192938094,00,0.00,N,5,-5, 20250331,2875,2840,2900,2810,139040,396528274,00,0.00,N,5,-60, 20250328,2935,3020,3020,2785,127005,369480467,00,0.00,N,5,-85, 20250327,3020,3110,3140,2990,193035,594428285,00,0.00,N,5,-90, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index f5a9bdecd94b..fe721e184ba0 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 +20250401,6450,6550,6680,6430,342818,2243352455,00,0.00,N,3,0, 20250331,6450,6550,6600,6410,307408,1990338965,00,0.00,N,5,-190, 20250328,6640,6610,6770,6570,408285,2718672720,00,0.00,N,5,-80, 20250327,6720,6870,7130,6720,424318,2891312005,00,0.00,N,5,-210, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index 0ee16d507bab..a76a307cab8b 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 +20250401,2405,2355,2490,2345,13085,31078128,00,0.00,N,2,40, 20250331,2365,2410,2420,2355,28095,67156955,00,0.00,N,5,-55, 20250328,2420,2490,2495,2415,11307,27400630,00,0.00,N,5,-20, 20250327,2440,2495,2495,2425,6166,15035670,00,0.00,N,5,-30, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index 5227c4851848..e130842fc6b5 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 +20250401,1546,1550,1565,1500,6530,10033782,00,0.00,N,5,-2, 20250331,1548,1524,1550,1516,2441,3759211,00,0.00,N,5,-2, 20250328,1550,1546,1550,1506,5510,8489362,00,0.00,N,3,0, 20250327,1550,1537,1561,1524,4341,6702984,00,0.00,N,3,0, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 72b2dcb5a7f6..46c995676d4d 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 +20250401,15460,14960,15500,14900,93985,1428743885,00,0.00,N,2,500, 20250331,14960,15000,15380,14950,85290,1291604055,00,0.00,N,5,-690, 20250328,15650,16480,16620,15600,115036,1827648185,00,0.00,N,5,-830, 20250327,16480,16780,17000,16450,62562,1039986175,00,0.00,N,5,-530, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 8b6839253f7f..4fd5057741f4 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 +20250401,12300,12380,12620,12000,19477,238391960,00,0.00,N,2,50, 20250331,12250,12340,12500,11810,23518,287075395,00,0.00,N,5,-120, 20250328,12370,12330,12530,12120,23031,282212815,00,0.00,N,5,-160, 20250327,12530,13450,13450,12180,32191,408910225,00,0.00,N,5,-280, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index afe287c8ed91..265125e3347e 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 +20250401,31700,31250,32150,31050,21495,678928200,00,0.00,N,2,450, 20250331,31250,32400,32950,30900,40545,1278069175,00,0.00,N,5,-2250, 20250328,33500,34500,34750,33350,31510,1059386225,00,0.00,N,5,-1300, 20250327,34800,35000,35400,34800,20119,703427025,00,0.00,N,5,-750, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index ea189bc40b3d..01f6396ed512 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 +20250401,26750,25600,26950,25600,34249,905732150,00,0.00,N,2,1100, 20250331,25650,25550,26600,25500,42581,1101426900,00,0.00,N,5,-1050, 20250328,26700,27050,27200,26600,45447,1220103200,00,0.00,N,5,-500, 20250327,27200,27700,27900,27200,30946,847936850,00,0.00,N,5,-600, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index 0584df521382..13f850b626c8 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 +20250401,4280,4280,4315,4125,4376,18283240,00,0.00,N,2,155, 20250331,4125,4260,4265,4100,5448,22553725,00,0.00,N,5,-135, 20250328,4260,4320,4320,4190,5826,24718110,00,0.00,N,5,-90, 20250327,4350,4360,4385,4250,6986,29945363,00,0.00,N,5,-40, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index 17d413572c46..2b6437c20361 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 +20250401,3125,3100,3185,3100,382003,1198936673,00,0.00,N,2,25, 20250331,3100,3265,3265,3075,879910,2760105273,00,0.00,N,5,-260, 20250328,3360,3590,3620,3340,2494086,8613000885,00,0.00,N,5,-385, 20250327,3745,3445,3760,3430,5631197,20628479847,00,0.00,N,2,330, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 88f15b1b1997..83e52ab869ea 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 +20250401,3725,3660,3745,3650,30231,111885060,00,0.00,N,2,115, 20250331,3610,3730,3750,3560,85769,309735357,00,0.00,N,5,-175, 20250328,3785,3860,3870,3690,116487,434079096,00,0.00,N,5,-75, 20250327,3860,3880,4140,3825,130547,516104488,00,0.00,N,5,-20, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index ab8a4ef7227d..47434b5e7e98 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 +20250401,6150,5930,6150,5930,22860,138252315,00,0.00,N,2,220, 20250331,5930,6080,6080,5890,26054,154966020,00,0.00,N,5,-170, 20250328,6100,6270,6270,6060,33415,205374150,00,0.00,N,5,-170, 20250327,6270,6380,6390,6270,17442,110122280,00,0.00,N,5,-110, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index d4fd129a31bb..b6147614e49e 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 +20250401,7040,6920,7040,6760,4099,28361100,00,0.00,N,2,310, 20250331,6730,6950,7100,6630,8220,56268120,00,0.00,N,5,-360, 20250328,7090,7550,7550,7090,4411,31773260,00,0.00,N,5,-380, 20250327,7470,7300,7470,7100,2471,17699700,00,0.00,N,2,210, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index 92788b785bb5..4cd8d9b98d19 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 +20250401,724,735,736,701,598021,426097350,00,0.00,N,5,-19, 20250331,743,725,759,712,296600,215367964,00,0.00,N,5,-15, 20250328,758,761,772,731,272027,204898657,00,0.00,N,5,-3, 20250327,761,780,785,746,605523,463168363,00,0.00,N,5,-19, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index b89a0becb9db..2f38b6134022 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 +20250401,328000,337500,337500,325500,413352,136179516250,00,0.00,N,5,-6500, 20250331,334500,346000,348000,328500,575113,191966296250,00,0.00,N,5,-21500, 20250328,356000,360000,363000,354000,188128,67291710000,00,0.00,N,5,-500, 20250327,356500,354500,365000,353000,228114,81951615750,00,0.00,N,5,-3500, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 96bf275787c8..dca04fd5b194 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 +20250401,41350,41700,41950,40800,150481,6227202625,00,0.00,N,5,-250, 20250331,41600,42000,42200,40800,155039,6430686625,00,0.00,N,5,-600, 20250328,42200,42500,43000,41550,204947,8635839275,00,0.00,N,5,-200, 20250327,42400,41950,43050,41600,153270,6530824150,00,0.00,N,2,450, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index 3bc37e0e3336..6eac2126831b 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 +20250401,2280,2155,2290,2155,91754,205957864,00,0.00,N,2,125, 20250331,2155,2205,2260,2155,49312,107915990,00,0.00,N,5,-110, 20250328,2265,2280,2315,2240,66386,150443401,00,0.00,N,5,-35, 20250327,2300,2350,2370,2300,44959,104477250,00,0.00,N,5,-50, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index 61d8823bf0a7..e1f78923c389 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 +20250401,23100,23950,23950,22650,26549,611727875,00,0.00,N,2,50, 20250331,23050,23750,23800,22300,64408,1482447950,00,0.00,N,2,400, 20250328,22650,23250,23250,22100,36881,837247250,00,0.00,N,5,-350, 20250327,23000,23850,24300,22700,64300,1505890025,00,0.00,N,5,-800, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index 1df7c3a23a4f..6786414c0235 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 +20250401,3210,3125,3265,3125,20512,64896510,00,0.00,N,5,-10, 20250331,3220,3165,3260,3100,8815,28037330,00,0.00,N,2,15, 20250328,3205,3210,3255,3115,8503,27034329,00,0.00,N,2,10, 20250327,3195,3200,3200,3125,3719,11764710,00,0.00,N,2,55, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index 7a9ceabf8f53..72d439c5029d 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 +20250401,38950,39900,40600,38400,176811,7001018575,00,0.00,N,5,-450, 20250331,39400,40050,41000,38950,167160,6672020175,00,0.00,N,5,-1500, 20250328,40900,41800,41900,40250,207041,8519584600,00,0.00,N,5,-100, 20250327,41000,40150,41900,39700,299540,12319703325,00,0.00,N,2,700, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 23bdbc7e92b7..419d02029112 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 +20250401,2715,2500,2830,2465,1127040,3029034650,00,0.00,N,2,250, 20250331,2465,2550,2550,2455,352588,874264926,00,0.00,N,5,-150, 20250328,2615,2795,2800,2600,573673,1512731290,00,0.00,N,5,-160, 20250327,2775,2695,2850,2650,872216,2438004547,00,0.00,N,2,90, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 2224b6af3309..9fc5f9b1813c 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 +20250401,5570,4890,5980,4785,1330600,7494022774,00,0.00,N,2,680, 20250331,4890,5490,5580,4865,199534,1014013820,00,0.00,N,5,-730, 20250328,5620,6000,6150,5620,58158,332918385,00,0.00,N,5,-380, 20250327,6000,6140,6390,5900,130096,801315895,00,0.00,N,5,-40, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 2cafd82a5401..a2795450e465 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 +20250401,1924,1881,1926,1850,242262,456556192,00,0.00,N,2,27, 20250331,1897,1970,2085,1897,266358,518197394,00,0.00,N,5,-100, 20250328,1997,2200,2200,1990,540865,1107516995,00,0.00,N,5,-158, 20250327,2155,2080,2155,2025,735439,1544739108,00,0.00,N,2,75, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 1c8fd09595b7..5a3382deb6c8 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 +20250401,3130,3115,3180,3115,41710,131730282,00,0.00,N,2,10, 20250331,3120,3135,3175,3117,45569,142788550,00,0.00,N,5,-60, 20250328,3180,3210,3210,3155,73545,234535744,02,0.00,N,5,-105, 20250327,3285,3285,3300,3270,77899,255910020,00,0.00,N,5,-15, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index 489c01aa0a80..893d72e0cd04 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 +20250401,1840,1840,1850,1732,54931,99932749,00,0.00,N,3,0, 20250331,1840,1841,1841,1757,34739,62533900,00,0.00,N,5,-1, 20250328,1841,1862,1889,1825,122242,225867548,00,0.00,N,5,-31, 20250327,1872,1884,1884,1831,26385,48892094,00,0.00,N,5,-3, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index ad61aa8b3b72..ad98b3ce9e29 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 +20250401,30750,29000,31350,28700,432134,13264151350,00,0.00,N,2,2150, 20250331,28600,29400,29800,28400,272989,7844912625,00,0.00,N,5,-1550, 20250328,30150,30150,30700,29700,185023,5593686150,00,0.00,N,3,0, 20250327,30150,30050,30800,29800,203396,6176077300,00,0.00,N,5,-250, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index c1f9f745a979..bbc04778a4f1 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 +20250401,4730,4585,4895,4585,5430,25936645,00,0.00,N,2,145, 20250331,4585,4600,4740,4565,13854,64228023,00,0.00,N,5,-190, 20250328,4775,4990,5030,4765,28523,137590725,00,0.00,N,5,-220, 20250327,4995,4975,5090,4955,7642,38208715,00,0.00,N,2,20, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 1a1886d30d41..af21a197af29 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 +20250401,13600,12820,13680,12820,99061,1328863830,00,0.00,N,2,770, 20250331,12830,12750,13300,12640,49709,646735160,00,0.00,N,5,-260, 20250328,13090,13150,13200,12470,93538,1198953425,00,0.00,N,5,-60, 20250327,13150,12630,13180,12570,103404,1347869875,00,0.00,N,2,510, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index f40a46d4250d..3279d727aac5 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, -20250328,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250327,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250326,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250401,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250331,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250328,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250327,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250326,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250325,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250324,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250321,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index 41c9089d4118..a438780b17a1 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 +20250401,15210,15000,15290,14630,70555,1060505525,00,0.00,N,2,520, 20250331,14690,14900,15170,14600,60403,894188770,00,0.00,N,5,-560, 20250328,15250,16200,16200,15150,130274,2010949460,00,0.00,N,5,-950, 20250327,16200,16310,16710,16150,77098,1264185260,00,0.00,N,5,-500, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index daaf7645d2df..95cd895d565e 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 +20250401,4685,4675,4755,4675,24292,114558582,00,0.00,N,2,10, 20250331,4675,4735,4750,4610,65387,304630685,00,0.00,N,5,-95, 20250328,4770,4860,4860,4680,158101,749047886,02,0.00,N,5,-155, 20250327,4925,4945,5010,4900,147156,727557407,00,0.00,N,5,-20, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 9cf5b9c0585b..99b5d9e130ed 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 +20250401,15540,15600,15950,15310,180097,2803922030,00,0.00,N,2,140, 20250331,15400,15750,15780,15300,173936,2689901200,00,0.00,N,5,-680, 20250328,16080,17050,17090,15990,318007,5215081110,02,0.00,N,5,-860, 20250327,16940,17510,17680,16910,330136,5704339425,00,0.00,N,5,-850, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 3f0442fcd35f..69f3c7712d97 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 +20250401,3070,3020,3140,2995,381589,1164733132,00,0.00,N,2,65, 20250331,3005,3170,3175,2920,1051403,3179013625,00,0.00,N,5,-195, 20250328,3200,3335,3400,3190,522616,1704204504,00,0.00,N,5,-150, 20250327,3350,3245,3440,3155,1336204,4387140954,00,0.00,N,2,105, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index 33c6ad24069c..53849d18f9b5 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 +20250401,3170,2980,3205,2980,113081,352998755,00,0.00,N,2,225, 20250331,2945,3030,3090,2930,96871,287589240,00,0.00,N,5,-115, 20250328,3060,3120,3260,3055,124602,386755405,00,0.00,N,5,-110, 20250327,3170,3210,3330,3155,151990,490003524,00,0.00,N,5,-85, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 0ed54705fc85..8d0c2d62c9c4 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 +20250401,7400,7400,7400,7400,1,7400,00,0.00,N,2,200, 20250331,7200,7000,7200,7000,20,141800,00,0.00,N,5,-200, 20250328,7400,7400,7400,7400,1,7400,00,0.00,N,3,0, 20250327,7400,7400,7400,6800,72,524800,00,0.00,N,5,-400, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index ef57ccd4c3ed..76ab1e0aa3ff 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 +20250401,1752,1679,1828,1656,875069,1538132640,00,0.00,N,2,73, 20250331,1679,1608,1770,1524,533356,903045658,00,0.00,N,3,0, 20250328,1679,1729,1734,1670,510913,867419366,00,0.00,N,5,-26, 20250327,1705,1708,1789,1659,1100947,1904894845,00,0.00,N,5,-25, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index b9137236143a..23b09e354f3d 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 +20250401,8140,9060,9120,8080,2100183,17430959635,00,0.00,N,5,-920, 20250331,9060,9800,9980,9030,106418,995050345,00,0.00,N,5,-740, 20250328,9800,10150,10240,9800,144733,1444623250,00,0.00,N,5,-310, 20250327,10110,10240,10510,10100,400507,4107451815,00,0.00,N,5,-30, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 085e0588ccd5..6a12116730c1 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 +20250401,13320,12940,13320,12910,31889,415136030,00,0.00,N,2,380, 20250331,12940,13090,13090,12910,48035,622749190,00,0.00,N,5,-160, 20250328,13100,13100,13150,12820,98618,1286045675,05,0.00,N,5,-10, 20250327,13110,13110,13130,13070,30089,394443370,00,0.00,N,2,10, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index f1690a990cc9..6b0339e79da7 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 +20250401,10050,9990,10450,9990,631120,6413237090,00,0.00,N,2,30, 20250331,10020,10850,11260,9180,3874379,41007977640,00,0.00,N,5,-580, 20250328,10600,10570,11070,10360,1364564,14645633130,00,0.00,N,2,300, 20250327,10300,10470,11040,10200,1046366,11183667515,00,0.00,N,2,70, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 0435d8c45fae..999411821424 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 +20250401,2515,2440,2675,2440,5951551,15394022828,00,0.00,N,2,55, 20250331,2460,2440,2505,2375,1342153,3279118755,00,0.00,N,5,-20, 20250328,2480,2590,2595,2430,1311183,3263666169,00,0.00,N,5,-110, 20250327,2590,2690,2725,2530,2474522,6454855609,00,0.00,N,5,-115, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index 27c9421f92e6..9fcfc0074212 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 +20250401,3300,3270,3335,3250,55781,184097335,00,0.00,N,2,10, 20250331,3290,3390,3390,3220,89220,291536240,00,0.00,N,5,-110, 20250328,3400,3545,3590,3395,111007,382314045,00,0.00,N,5,-185, 20250327,3585,3620,3635,3550,16452,58831590,00,0.00,N,5,-55, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index 5556d2bdb64d..3f5200271703 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 +20250401,9120,9060,9370,9000,37104,339122795,00,0.00,N,2,170, 20250331,8950,9290,9510,8950,68644,623272480,00,0.00,N,5,-570, 20250328,9520,9920,10030,9470,107880,1035302315,00,0.00,N,5,-390, 20250327,9910,10110,10110,9910,79460,791541365,00,0.00,N,5,-240, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index 6303922db6e9..14c7866852c6 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 +20250401,13790,14170,14340,13640,54331,754687525,00,0.00,N,5,-380, 20250331,14170,14650,14650,13770,41769,588073050,00,0.00,N,5,-530, 20250328,14700,15220,15350,14690,26536,394060470,00,0.00,N,5,-630, 20250327,15330,15240,15670,14980,31064,472950215,00,0.00,N,2,90, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index 4c7ba87ea738..e3c885967524 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 +20250401,62200,63200,64100,62100,68328,4302616000,00,0.00,N,5,-1200, 20250331,63400,63600,63700,61600,74353,4655747950,00,0.00,N,5,-400, 20250328,63800,65400,65800,63100,40369,2575759900,00,0.00,N,5,-1100, 20250327,64900,64000,65600,63800,46960,3049233500,00,0.00,N,2,400, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index efd4c6459734..179d45575adb 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 +20250401,25700,25650,26300,25050,62667,1613722475,00,0.00,N,2,250, 20250331,25450,26300,26700,25250,98492,2525893700,00,0.00,N,5,-1850, 20250328,27300,28000,28300,27050,58336,1598813150,02,0.00,N,5,-800, 20250327,28100,28900,28900,28000,53569,1515070250,00,0.00,N,5,-900, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index 6b566979566a..b89a788f6b02 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 +20250401,6450,6460,6470,6380,177125,1134896005,00,0.00,N,2,30, 20250331,6420,6530,6540,6410,78530,506120385,00,0.00,N,5,-130, 20250328,6550,6590,6590,6520,52371,342863470,00,0.00,N,2,10, 20250327,6540,6590,6600,6530,117599,770680525,00,0.00,N,5,-60, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index ba5afc19d252..34416346a8cb 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 +20250401,5990,5580,6290,5350,562707,3356421755,00,0.00,N,2,550, 20250331,5440,5680,5840,5390,288171,1591716270,00,0.00,N,5,-480, 20250328,5920,6030,6050,5820,135073,799380590,00,0.00,N,5,-200, 20250327,6120,5780,6300,5710,434930,2660659285,00,0.00,N,2,290, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 79081d10d4c5..1645259b14ce 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 +20250401,6540,6210,6600,6210,130543,845892040,00,0.00,N,2,330, 20250331,6210,5870,6450,5870,99640,614571825,00,0.00,N,2,60, 20250328,6150,6380,6520,6100,117053,733743560,00,0.00,N,5,-300, 20250327,6450,6590,6830,6440,160011,1048773995,00,0.00,N,5,-180, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index f031445cca80..15f0f4c8682b 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 +20250401,8740,8360,9070,8360,139527,1220465710,00,0.00,N,2,340, 20250331,8400,8950,8950,8340,108283,928194710,00,0.00,N,5,-550, 20250328,8950,9280,9340,8870,132013,1197569915,00,0.00,N,5,-410, 20250327,9360,9460,9760,9290,123945,1175444415,00,0.00,N,5,-300, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 556fb218718a..b26f59cd0f6e 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 +20250401,6680,6420,6690,6420,114067,747457565,00,0.00,N,2,280, 20250331,6400,6410,6580,6360,82457,531128690,00,0.00,N,5,-270, 20250328,6670,6800,6870,6660,132701,889479045,00,0.00,N,5,-200, 20250327,6870,6890,6970,6765,107232,735199220,00,0.00,N,5,-100, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 5005d497fd96..cfdbec30d22e 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 +20250401,14820,15000,15000,13800,118,1653500,00,0.00,N,2,550, 20250331,14270,13500,15900,13500,1358,19313400,00,0.00,N,2,280, 20250328,13990,14000,14000,13280,1161,16175740,00,0.00,N,2,160, 20250327,13830,13980,13980,13810,816,11323970,00,0.00,N,5,-20, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 93792b15e725..3c44bb9a32e8 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 +20250401,61700,62100,63100,60500,64492,3962200250,00,0.00,N,2,400, 20250331,61300,56300,61600,56200,129596,7795512050,00,0.00,N,2,3900, 20250328,57400,60800,61500,54900,143040,8383349000,00,0.00,N,5,-3400, 20250327,60800,61100,62200,59200,77972,4748139950,00,0.00,N,5,-1300, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index d2b9b130cfa3..405d4e9e30bf 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 +20250401,2450,2225,2450,2225,173367,409668596,00,0.00,N,2,220, 20250331,2230,2335,2345,2220,185831,418665824,00,0.00,N,5,-140, 20250328,2370,2360,2480,2345,173114,410301884,00,0.00,N,5,-30, 20250327,2400,2455,2520,2400,86619,210610964,00,0.00,N,5,-75, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index 05c6d4f4b87c..d23b71cc0355 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 +20250401,6200,5940,6300,5900,26853,166360465,00,0.00,N,2,220, 20250331,5980,6180,6280,5950,42812,258500610,00,0.00,N,5,-290, 20250328,6270,6440,6520,6170,58000,364103320,00,0.00,N,5,-200, 20250327,6470,6610,6640,6450,48075,313550490,00,0.00,N,5,-220, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index c5e90c1039ec..b4ead2f616e4 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 +20250401,38950,37550,40100,37350,37514,1441675850,00,0.00,N,2,1450, 20250331,37500,38750,40800,37500,66778,2581251425,00,0.00,N,5,-3200, 20250328,40700,42900,43550,40100,101341,4182523500,00,0.00,N,5,-2950, 20250327,43650,43150,44850,42550,59099,2592617300,00,0.00,N,5,-500, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 454b2d224ea2..df6f3c9d7104 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 +20250401,1289,1299,1299,1261,18039,23163669,00,0.00,N,2,11, 20250331,1278,1226,1294,1226,28773,36058869,00,0.00,N,5,-19, 20250328,1297,1300,1300,1269,39687,50870957,00,0.00,N,5,-3, 20250327,1300,1289,1314,1242,94541,119933595,00,0.00,N,3,0, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index 6d1f41d04960..8408fbe435cf 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 +20250401,5870,5760,6030,5690,193480,1139253195,00,0.00,N,2,120, 20250331,5750,6080,6090,5740,200079,1178902115,00,0.00,N,5,-360, 20250328,6110,6290,6350,6060,200310,1230499715,00,0.00,N,5,-240, 20250327,6350,6520,6800,6320,344301,2255029170,00,0.00,N,5,-160, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index a5bed3363a4b..e425efcd0052 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 +20250401,12130,11250,12150,11250,25424,298458900,00,0.00,N,2,720, 20250331,11410,11800,12060,11380,50414,579017360,00,0.00,N,5,-680, 20250328,12090,12510,12640,12000,27120,328931860,00,0.00,N,5,-550, 20250327,12640,12660,12750,12400,18404,230939785,00,0.00,N,5,-50, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index 7aece5f1f631..3f47911d884a 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 +20250401,13670,13510,14290,13510,52098,727560710,00,0.00,N,2,170, 20250331,13500,13950,14100,13320,82214,1123697600,00,0.00,N,5,-840, 20250328,14340,14600,14990,14250,49338,713960005,00,0.00,N,5,-250, 20250327,14590,14960,15240,14480,90250,1335214190,00,0.00,N,5,-570, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index c7dc158230c9..71eb6fefcf33 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 +20250401,20100,20500,20850,20050,22486,457281000,00,0.00,N,5,-250, 20250331,20350,20000,21150,19980,47900,981019930,00,0.00,N,2,150, 20250328,20200,20450,20600,19900,26544,533590490,00,0.00,N,5,-450, 20250327,20650,20950,21350,20450,19367,403263800,00,0.00,N,5,-500, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index 75aaa10fd920..97adb32c042b 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 +20250401,42050,41500,43250,41500,125643,5313280175,00,0.00,N,2,1950, 20250331,40100,41400,42450,39750,136518,5512639450,00,0.00,N,5,-2650, 20250328,42750,42650,43300,41700,145945,6238332625,00,0.00,N,2,850, 20250327,41900,42500,42900,40950,85486,3587378150,00,0.00,N,5,-600, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index d184e3a0b55e..7ad6dacebd6c 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 +20250401,654,640,663,627,223882,145362695,00,0.00,N,2,33, 20250331,621,645,645,620,195427,123142347,00,0.00,N,5,-19, 20250328,640,669,674,624,589660,379999927,00,0.00,N,5,-27, 20250327,667,681,683,667,225759,151569674,00,0.00,N,5,-19, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index 119fa3d74d7c..450a1681bcbf 100644 --- a/390110/day/candle-day-250.csv +++ b/390110/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,1900,1900,1900,1900,0,0,00,0.00,Y,3,0, -20250328,1900,1900,1900,1900,0,0,00,0.00,Y,3,0, -20250327,1900,1899,1900,1899,3,5698,00,0.00,Y,3,0, +20250401,1615,1650,1650,1615,101,163500,00,0.00,N,4,-285, +20250331,1900,1900,1900,1900,0,0,00,0.00,N,3,0, +20250328,1900,1900,1900,1900,0,0,00,0.00,N,3,0, +20250327,1900,1899,1900,1899,3,5698,00,0.00,N,3,0, 20250326,1900,1900,1900,1900,0,0,00,0.00,N,3,0, 20250325,1900,1900,1900,1900,0,0,00,0.00,N,3,-90, 20250324,1990,1990,1990,1990,3,5970,00,0.00,N,2,35, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index 07432554dc17..89f4bbd4dee4 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 +20250401,1520,1444,1534,1444,16261,24525986,00,0.00,N,2,52, 20250331,1468,1505,1506,1429,73726,107094139,00,0.00,N,5,-33, 20250328,1501,1550,1554,1490,108390,162945215,00,0.00,N,5,-54, 20250327,1555,1580,1582,1551,52131,81344163,00,0.00,N,5,-43, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index 214beb09449a..e83341126d76 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 +20250401,5240,5160,5450,5160,358354,1897686035,00,0.00,N,2,140, 20250331,5100,5510,5730,5100,562703,3041073610,00,0.00,N,5,-510, 20250328,5610,5880,5910,5600,306075,1734622980,00,0.00,N,5,-270, 20250327,5880,5980,6040,5830,362296,2145583085,00,0.00,N,5,-100, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 39bd484ef2da..ade7fe09e974 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 +20250401,7740,7450,7800,7450,195252,1498705390,00,0.00,N,2,310, 20250331,7430,7810,7810,7340,308673,2313354685,00,0.00,N,5,-500, 20250328,7930,8040,8100,7830,146598,1158762390,00,0.00,N,5,-160, 20250327,8090,8270,8310,8090,95241,777087335,00,0.00,N,5,-230, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index 35dace8c7a6c..265d5ada1b3c 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 +20250401,17460,16990,18360,16990,8307213,147131732775,00,0.00,N,2,100, 20250331,17360,16500,17770,16330,7154211,123076927910,00,0.00,N,2,460, 20250328,16900,17330,18780,16350,18162406,324929337430,00,0.00,N,2,760, 20250327,16140,15750,17040,14920,14240837,231806478810,00,0.00,N,2,590, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index f30b976ee33c..637efe3f00d3 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 +20250401,12910,12310,12940,12280,65338,826464830,00,0.00,N,2,630, 20250331,12280,12230,12660,12160,88239,1081364375,00,0.00,N,5,-380, 20250328,12660,13100,13330,12410,76769,982637495,00,0.00,N,5,-580, 20250327,13240,13540,13630,13200,43627,583123430,00,0.00,N,5,-460, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 4433ef01bf2f..e2d52f1421b1 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 +20250401,5940,5950,6110,5940,960662,5790025500,00,0.00,N,2,10, 20250331,5930,5690,6090,5600,1326720,7847132305,00,0.00,N,2,10, 20250328,5920,6360,6480,5840,3601285,22392772460,00,0.00,N,5,-290, 20250327,6210,6170,6690,6140,10094292,65048054830,00,0.00,N,5,-50, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index 383ff97f0411..ee52e42340bc 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 +20250401,4950,4970,5020,4910,231863,1151811518,00,0.00,N,2,35, 20250331,4915,4980,5030,4915,280653,1397672546,00,0.00,N,5,-45, 20250328,4960,4965,5050,4960,325213,1628041467,02,0.00,N,5,-10, 20250327,4970,5100,5100,4935,244264,1215812003,00,0.00,N,5,-40, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 9279293b4d08..f41ab84eebcc 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 +20250401,6780,6500,6780,6500,55646,370806470,00,0.00,N,2,280, 20250331,6500,6610,6720,6400,81608,532951340,00,0.00,N,5,-250, 20250328,6750,7050,7090,6750,139770,960314440,00,0.00,N,5,-300, 20250327,7050,7200,7200,7020,99501,705049720,00,0.00,N,5,-190, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index 968c77e8b7b9..a3df551acbc1 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 +20250401,2115,2085,2135,2070,58092,122235457,00,0.00,N,2,15, 20250331,2100,2035,2105,2020,132352,271471640,00,0.00,N,5,-5, 20250328,2105,2200,2235,2095,194803,414845910,00,0.00,N,5,-115, 20250327,2220,2205,2250,2185,80165,177473507,00,0.00,N,5,-5, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 4cb8c3edd62f..e88737087dc9 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 +20250401,7630,7410,7650,7410,61699,466035725,00,0.00,N,2,230, 20250331,7400,7630,7830,7320,82030,613333630,00,0.00,N,5,-430, 20250328,7830,8070,8110,7750,106114,837935530,00,0.00,N,5,-330, 20250327,8160,8300,8330,8090,80532,661146820,00,0.00,N,5,-230, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index fe4d7dac505b..e1e4c5bcdfe3 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 +20250401,2635,2550,2645,2550,51201,134125716,00,0.00,N,2,45, 20250331,2590,2675,2675,2565,79215,204741994,00,0.00,N,5,-60, 20250328,2650,2600,2660,2600,96189,252541112,02,0.00,N,5,-60, 20250327,2710,2725,2735,2695,58752,159551307,00,0.00,N,5,-10, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index c0b766525b0a..c2e3ad1f3abd 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 +20250401,13900,13630,14090,13630,204627,2852433400,00,0.00,N,2,280, 20250331,13620,14260,14280,13590,157781,2184669340,00,0.00,N,5,-930, 20250328,14550,14970,14970,14260,179995,2617274495,00,0.00,N,5,-170, 20250327,14720,15000,15170,14700,131950,1962735490,00,0.00,N,5,-360, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index e3615d9c02ec..ca11cfc638b5 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 +20250401,2810,2740,2920,2730,39479,111988405,00,0.00,N,2,100, 20250331,2710,2730,2790,2710,36463,99907408,00,0.00,N,5,-60, 20250328,2770,2840,2840,2750,66115,183186470,00,0.00,N,5,-45, 20250327,2815,2885,2910,2805,51031,144790950,00,0.00,N,5,-5, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index 31e12615e8f2..eb5ca1a0ee4c 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 +20250401,40550,39100,41200,39000,56799,2283874325,00,0.00,N,2,2000, 20250331,38550,39700,40700,38200,105323,4127671775,00,0.00,N,5,-3000, 20250328,41550,43700,43700,41400,63625,2665381850,00,0.00,N,5,-2150, 20250327,43700,45900,46000,43650,78149,3495582250,00,0.00,N,5,-2900, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index d3e31dffc8ef..61c7825166f7 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 +20250401,3570,3550,3570,3535,76406,271595356,00,0.00,N,2,25, 20250331,3545,3555,3560,3510,78447,276222632,00,0.00,N,5,-15, 20250328,3560,3520,3560,3495,45137,159124820,00,0.00,N,2,20, 20250327,3540,3535,3560,3510,21058,74173085,00,0.00,N,5,-15, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index a19029dca893..3d6b44ceb628 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 +20250401,19600,20800,20900,18810,141448,2772017170,00,0.00,N,5,-600, 20250331,20200,20800,21600,20150,77779,1605259875,00,0.00,N,5,-1150, 20250328,21350,22850,23400,21350,176181,3928390150,00,0.00,N,5,-1850, 20250327,23200,23950,24550,23200,219188,5224817475,00,0.00,N,5,-1350, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 5661b6296c22..0d0c5576ede2 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 +20250401,92900,93400,95800,91800,460714,42848349500,00,0.00,N,5,-500, 20250331,93400,93900,95800,91700,453797,42101940850,00,0.00,N,5,-2600, 20250328,96000,96900,97900,94600,258794,24833519700,00,0.00,N,5,-1900, 20250327,97900,95800,100000,94200,183678,17995943850,00,0.00,N,5,-1800, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 968a092af4dd..c13938d03a64 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,5500,5200,5500,4965,187,938925,00,0.00,N,3,0, 20250331,5500,5050,5500,4675,874,4475210,00,0.00,N,2,10, 20250328,5490,5490,5490,5490,0,0,00,0.00,N,3,0, 20250327,5490,5490,5490,5490,0,0,00,0.00,N,3,0, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index 4c5425c8bb54..7fedc2bb5c68 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 +20250401,13800,13960,14280,13530,53130,734623490,00,0.00,N,5,-150, 20250331,13950,13920,14590,13840,51839,733855630,00,0.00,N,5,-440, 20250328,14390,14880,15240,14280,132989,1948808520,00,0.00,N,5,-630, 20250327,15020,14880,15130,14660,48224,716927905,00,0.00,N,5,-80, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index 47c8d7f3b319..379af250df2a 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, 20250331,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, -20250328,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, -20250327,7790,7790,7790,7790,3,23370,00,0.00,Y,2,30, +20250328,7790,7790,7790,7790,0,0,00,0.00,N,3,0, +20250327,7790,7790,7790,7790,3,23370,00,0.00,N,2,30, 20250326,7760,7780,7780,7760,65,504420,00,0.00,N,5,-20, 20250325,7780,7600,7780,7600,6,45780,00,0.00,N,5,-110, 20250324,7890,7890,7890,7890,650,5128500,00,0.00,N,3,0, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index 3abc330548ed..2d79feeafdf3 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 +20250401,1416,1406,1426,1403,197484,279136269,00,0.00,N,2,10, 20250331,1406,1440,1440,1403,368106,520224610,00,0.00,N,5,-51, 20250328,1457,1429,1470,1392,401735,573722571,00,0.00,N,2,39, 20250327,1418,1435,1435,1415,181997,258877277,00,0.00,N,5,-21, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index 57be1e3d2914..fc15e6b28a41 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 +20250401,14340,14200,14360,14200,1275,18267735,00,0.00,N,2,90, 20250331,14250,14050,14490,13890,6963,99400885,00,0.00,N,2,200, 20250328,14050,14310,14370,13770,17107,237578375,00,0.00,N,5,-250, 20250327,14300,14500,14500,14260,6816,97767690,00,0.00,N,5,-200, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index 13cd44f80497..30f895965453 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 +20250401,26500,26500,26850,25700,382963,10088551525,00,0.00,N,2,350, 20250331,26150,27000,27400,26150,616002,16324163175,00,0.00,N,5,-1700, 20250328,27850,28650,28700,27750,368554,10309560900,00,0.00,N,5,-850, 20250327,28700,29200,29500,28700,321165,9296918300,00,0.00,N,5,-1200, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 2c4f1c9fa522..d3b5f5106494 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 +20250401,3330,3285,3400,3285,106434,356527752,00,0.00,N,2,45, 20250331,3285,3280,3315,3230,81454,265260357,00,0.00,N,3,0, 20250328,3285,3255,3300,3210,115517,377071067,00,0.00,N,2,35, 20250327,3250,3190,3255,3170,153082,492964692,00,0.00,N,2,60, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 2bd83a534773..776c37a66096 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 +20250401,699,889,893,695,1490168,1140619204,00,0.00,N,5,-26, 20250331,725,664,738,656,680958,481337160,00,0.00,N,2,60, 20250328,665,665,683,641,219411,145631734,00,0.00,N,5,-8, 20250327,673,589,700,589,1336768,875302316,00,0.00,N,2,88, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 914ef1a23ea5..7ffff659ca1c 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 +20250401,11400,11110,11480,11110,12915,146260940,00,0.00,N,2,290, 20250331,11110,11380,11480,11090,44264,494063845,00,0.00,N,5,-450, 20250328,11560,12000,12000,11510,37150,429533340,00,0.00,N,5,-440, 20250327,12000,12200,12290,11900,31529,380357475,00,0.00,N,5,-400, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index 89ef8cf392b5..633df38f72fb 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 +20250401,2415,2580,2580,2410,39752,98166133,00,0.00,N,5,-75, 20250331,2490,2520,2560,2305,60778,150011660,00,0.00,N,5,-30, 20250328,2520,2565,2565,2515,18143,45948580,00,0.00,N,5,-45, 20250327,2565,2600,2620,2560,10093,26012895,00,0.00,N,5,-20, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index 0bff7bc16889..5094e549e901 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 +20250401,13350,12990,14680,12990,142301,1958143430,00,0.00,N,2,360, 20250331,12990,13380,13390,12590,20103,258739680,00,0.00,N,5,-490, 20250328,13480,13500,13720,13220,17932,241146860,00,0.00,N,5,-20, 20250327,13500,13800,13800,13480,7960,108290690,00,0.00,N,5,-350, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index 74856bb1beae..a77425c176a9 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 +20250401,8120,6970,8150,6920,412553,3229965635,00,0.00,N,2,1110, 20250331,7010,7630,7630,6970,164255,1169673255,00,0.00,N,5,-650, 20250328,7660,7970,8180,7600,70548,545337510,00,0.00,N,5,-330, 20250327,7990,8430,8450,7980,179573,1485931120,00,0.00,N,5,-130, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index e72c030676e7..9c759eb9aed6 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 +20250401,3255,3250,3435,3180,1190090,3939797820,00,0.00,N,2,30, 20250331,3225,3530,3550,3220,1564753,5233204219,00,0.00,N,5,-330, 20250328,3555,3690,3970,3520,5836610,22144877871,00,0.00,N,5,-110, 20250327,3665,3265,3775,3260,8823946,31726546232,00,0.00,N,2,365, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index de5abca4e879..bd94b0830582 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 +20250401,2085,2130,2195,2075,61531,130021745,00,0.00,N,5,-15, 20250331,2100,2090,2100,2060,6802,14117435,00,0.00,N,2,10, 20250328,2090,2130,2130,2075,16659,34758330,00,0.00,N,5,-10, 20250327,2100,2110,2170,2100,14854,31491440,00,0.00,N,5,-30, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 45ead2c8250a..ff86272019f8 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 +20250401,7360,7020,7960,7020,563580,4239151175,00,0.00,N,2,350, 20250331,7010,7300,7380,7010,115549,822989660,00,0.00,N,5,-360, 20250328,7370,7600,7830,7350,117177,878238270,00,0.00,N,5,-230, 20250327,7600,7850,7950,7580,119255,921531065,00,0.00,N,5,-300, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index 7878d8486aed..8b4cd3356235 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 +20250401,3300,3145,3315,3145,28489,92628835,00,0.00,N,2,135, 20250331,3165,3195,3225,3070,49954,157788032,00,0.00,N,5,-55, 20250328,3220,3395,3425,3200,46221,150090590,00,0.00,N,5,-175, 20250327,3395,3440,3460,3340,48336,163236478,00,0.00,N,5,-80, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index 18a0a6f7040c..47121a079761 100644 --- a/412540/day/candle-day-250.csv +++ b/412540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,5260,5110,5440,5110,34818,183339395,00,0.00,N,2,50, 20250331,5210,5230,5430,5000,68180,351703180,00,0.00,N,5,-190, 20250328,5400,5100,5870,4900,476861,2583104264,00,0.00,N,2,300, 20250327,5100,5100,5190,5080,104817,536890885,00,0.00,N,5,-170, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index 9176364c7231..422590c53421 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 +20250401,1094,1178,1178,935,822,796807,00,0.00,N,5,-5, 20250331,1099,1240,1259,944,305,289278,00,0.00,N,5,-11, 20250328,1110,1120,1160,859,54,47480,00,0.00,N,2,100, 20250327,1010,1119,1119,850,313,301654,00,0.00,N,2,11, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index 4c70d693c7bc..98fb60f9bc03 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 +20250401,10530,9220,11050,8830,10675477,108916205135,00,0.00,N,2,1650, 20250331,8880,8600,9450,8560,1150746,10470309895,00,0.00,N,5,-10, 20250328,8890,9110,9150,8740,346685,3095002085,00,0.00,N,5,-220, 20250327,9110,9190,9470,8910,404978,3677701985,00,0.00,N,5,-370, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 0bce6e1fb0f9..c05ca7058b8c 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 +20250401,1395,1385,1400,1366,31609,43803625,00,0.00,N,2,32, 20250331,1363,1422,1430,1363,29190,40546930,00,0.00,N,5,-67, 20250328,1430,1445,1474,1430,46725,67355276,02,0.00,N,5,-30, 20250327,1460,1500,1505,1460,22457,33329953,00,0.00,N,5,-40, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index ad856e3b4d42..8183ce4fc949 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 +20250401,10710,10950,11300,10670,45724,497133060,00,0.00,N,5,-210, 20250331,10920,10730,11150,10460,66275,710284410,00,0.00,N,5,-70, 20250328,10990,11130,11400,10750,52197,568164135,00,0.00,N,5,-120, 20250327,11110,11250,11550,11010,48674,545427380,00,0.00,N,5,-310, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index fcb26675d830..2801e04a9639 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 +20250401,7690,7550,7700,7550,3654,27969180,00,0.00,N,2,140, 20250331,7550,7900,7900,7460,22536,171196685,00,0.00,N,5,-250, 20250328,7800,7920,7940,7670,7929,61776115,00,0.00,N,5,-120, 20250327,7920,7950,7950,7860,2273,17953290,00,0.00,N,5,-30, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index 646f3d846a99..7dbf1e49ea73 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 +20250401,7620,7640,7640,7550,9445,71906885,00,0.00,N,2,50, 20250331,7570,7600,7640,7540,37356,282867840,00,0.00,N,5,-60, 20250328,7630,7640,7640,7560,25533,193857595,00,0.00,N,5,-10, 20250327,7640,7660,7660,7610,29406,224450735,00,0.00,N,2,10, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index e605db0e5b00..b2ceb7aff396 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 +20250401,29350,29150,30200,28700,51789,1524314225,00,0.00,N,2,300, 20250331,29050,30200,31000,29050,68634,2039702975,00,0.00,N,5,-1300, 20250328,30350,30150,31300,29300,67750,2069477300,00,0.00,N,2,200, 20250327,30150,31600,31850,29950,74251,2278159975,00,0.00,N,5,-1400, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 689aa6124e8c..23218da1f661 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 +20250401,6260,6140,6380,6140,74407,465196710,00,0.00,N,2,20, 20250331,6240,6600,6680,6240,74800,476450030,00,0.00,N,5,-450, 20250328,6690,7000,7000,6690,90621,614008020,00,0.00,N,5,-300, 20250327,6990,7070,7120,6930,66570,466038230,00,0.00,N,5,-170, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index 3db01e2f5fb2..10b9260f1bfe 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 +20250401,2145,2100,2155,2080,65615,139567886,00,0.00,N,2,45, 20250331,2100,2150,2160,2090,53705,113851892,00,0.00,N,5,-60, 20250328,2160,2235,2235,2160,45453,99428650,00,0.00,N,5,-85, 20250327,2245,2230,2250,2200,34866,77401379,00,0.00,N,5,-10, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index b9a64b15c207..abbd94332444 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 +20250401,10930,10640,11090,10640,214798,2327933905,00,0.00,N,2,290, 20250331,10640,10860,10970,10610,253179,2715575380,00,0.00,N,5,-480, 20250328,11120,11540,11590,11110,184266,2071664645,00,0.00,N,5,-370, 20250327,11490,11900,11900,11480,160113,1865383425,00,0.00,N,5,-460, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 9e2ece7a6355..e07a15a8097c 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 +20250401,4885,4915,4930,4875,19059,93217212,00,0.00,N,5,-30, 20250331,4915,4920,4935,4875,22346,109251883,00,0.00,N,2,5, 20250328,4910,4910,4910,4895,30971,151941087,00,0.00,N,3,0, 20250327,4910,4905,4920,4865,20185,98658372,00,0.00,N,2,5, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index 0d3f3d8b0ff7..72b49fd5bcf9 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 +20250401,3270,3135,3280,3135,71385,228954988,00,0.00,N,2,165, 20250331,3105,3250,3290,3100,137394,436227441,00,0.00,N,5,-215, 20250328,3320,3360,3380,3270,104991,346828080,00,0.00,N,5,-40, 20250327,3360,3370,3415,3335,74542,251043559,00,0.00,N,5,-40, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 7ff594ed20f6..14a03206afc0 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 +20250401,9200,9160,9260,9060,34971,320775965,00,0.00,N,2,40, 20250331,9160,9120,9190,8990,27810,253393720,00,0.00,N,5,-100, 20250328,9260,9430,9430,9140,59119,545162380,00,0.00,N,5,-200, 20250327,9460,9540,9600,9420,26668,252868385,00,0.00,N,5,-140, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 7ac7aa4a6a42..1549c6054405 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 +20250401,7940,7700,8020,7700,41705,327291830,00,0.00,N,2,210, 20250331,7730,8110,8110,7670,52679,412438010,00,0.00,N,5,-450, 20250328,8180,8470,8520,8160,40145,330064820,00,0.00,N,5,-290, 20250327,8470,8550,8650,8420,25506,217493380,00,0.00,N,5,-280, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 66f8fbcaa024..bfc87fac9e3c 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 +20250401,8080,8390,8390,8010,6272,51059485,00,0.00,N,2,120, 20250331,7960,8030,8200,7960,4284,34357620,00,0.00,N,5,-220, 20250328,8180,8270,8270,8130,1330,10881960,00,0.00,N,5,-90, 20250327,8270,8300,8300,8160,1294,10637440,00,0.00,N,5,-30, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index 6175af8fc36a..b2e47ffe7599 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 +20250401,11230,10850,11320,10780,26062,289524590,00,0.00,N,2,450, 20250331,10780,10780,10900,10530,20408,218410640,00,0.00,N,5,-320, 20250328,11100,11530,11550,10920,23327,258641060,00,0.00,N,5,-400, 20250327,11500,11550,11790,11360,12866,148088460,00,0.00,N,5,-180, diff --git a/418210/day/candle-day-250.csv b/418210/day/candle-day-250.csv index 6718fd911353..55d4ba4a3f6e 100644 --- a/418210/day/candle-day-250.csv +++ b/418210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,2120,2120,2120,2115,27832,59001035,00,0.00,N,2,5, 20250331,2115,2115,2115,2115,64982,138010250,00,0.00,N,3,0, 20250328,2115,2115,2120,2115,8182,17319870,00,0.00,N,3,0, 20250327,2115,2110,2115,2110,142987,302297835,00,0.00,N,2,5, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index fb47fbe959bd..c88fda9dda3f 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, -20250328,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250327,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250326,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250401,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250331,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250328,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250327,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250326,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250325,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250324,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250321,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index a2faf7a0627c..c07698e7be28 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 +20250401,2530,2435,2570,2430,29839,74485150,00,0.00,N,2,55, 20250331,2475,2465,2510,2400,73526,178973642,00,0.00,N,5,-10, 20250328,2485,2550,2550,2410,31001,76567115,00,0.00,N,5,-50, 20250327,2535,2560,2625,2515,40256,102030782,00,0.00,N,5,-45, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 8a87c975e1d3..3249a98e3716 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 +20250401,12300,12380,12730,12300,22610,283188365,00,0.00,N,3,0, 20250331,12300,12670,12780,12270,36480,452750940,00,0.00,N,5,-510, 20250328,12810,12950,13040,12690,60781,776520420,00,0.00,N,5,-230, 20250327,13040,13060,13150,12980,32634,425670310,00,0.00,N,5,-20, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index 63e4d91620bd..823746ddcbb8 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 +20250401,9990,9990,10260,9850,105038,1054437450,00,0.00,N,2,50, 20250331,9940,10620,10670,9900,272573,2765177285,00,0.00,N,5,-980, 20250328,10920,10980,11390,10800,103143,1135672305,00,0.00,N,5,-110, 20250327,11030,10970,11450,10950,83260,927472275,00,0.00,N,5,-200, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index 766c1970bdd4..cd6e6c139c0b 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 +20250401,2705,2585,2735,2555,428289,1135842342,00,0.00,N,2,110, 20250331,2595,2810,2840,2420,1319444,3502310821,00,0.00,N,5,-685, 20250328,3280,3305,3305,3160,23576,75617105,00,0.00,N,5,-50, 20250327,3330,3345,3385,3210,22532,73603020,00,0.00,N,5,-10, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index be46204f642e..8aadde45414c 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 +20250401,1587,1572,1616,1572,104918,167154462,00,0.00,N,2,6, 20250331,1581,1635,1640,1581,168890,270123188,00,0.00,N,5,-51, 20250328,1632,1707,1707,1627,147862,243005293,00,0.00,N,5,-21, 20250327,1653,1677,1713,1653,226844,379021144,00,0.00,N,5,-24, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index 6423bcda1ba2..7671f2ec77de 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 +20250401,8260,8300,8400,8090,7993,66228630,00,0.00,N,2,180, 20250331,8080,8480,8480,7930,22360,180496310,00,0.00,N,5,-220, 20250328,8300,8540,8770,8280,42305,355933890,00,0.00,N,5,-370, 20250327,8670,8740,9220,8570,24848,215892960,00,0.00,N,5,-80, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index 4dceb05bd958..a1942b86193a 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 +20250401,6980,7030,7070,6890,47112,328791955,00,0.00,N,2,120, 20250331,6860,6980,7450,6860,200580,1431585025,00,0.00,N,5,-120, 20250328,6980,6950,7220,6810,120950,854440855,00,0.00,N,2,130, 20250327,6850,6690,6940,6640,29533,202806760,00,0.00,N,2,110, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index 5402375be308..83bd50678e82 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 +20250401,29300,29500,30550,29000,180195,5355031075,00,0.00,N,5,-200, 20250331,29500,28400,30250,27600,305657,8837624450,00,0.00,N,2,450, 20250328,29050,28400,29750,27900,204938,5906080125,00,0.00,N,2,750, 20250327,28300,29700,31000,27150,489236,14076233500,00,0.00,N,5,-1650, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index 532ef74ca595..72e26799cd6a 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 +20250401,1671,1624,1688,1614,132345,218866227,00,0.00,N,2,47, 20250331,1624,1620,1629,1595,46093,74271496,00,0.00,N,2,4, 20250328,1620,1644,1654,1616,124159,201970540,00,0.00,N,5,-24, 20250327,1644,1625,1655,1611,132902,216474626,00,0.00,N,2,19, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index f0a8f66b4d13..c2a6cc3266ce 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 +20250401,12890,12650,13900,12450,657875,8727126150,00,0.00,N,2,610, 20250331,12280,11870,12480,11610,131415,1595285310,00,0.00,N,2,190, 20250328,12090,11840,12490,11680,197249,2387233210,00,0.00,N,2,280, 20250327,11810,12000,12400,11620,166273,1991127165,00,0.00,N,5,-220, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index 7c978894f33b..62a7211f5f8b 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 +20250401,25950,25900,26250,25500,34646,900582550,00,0.00,N,2,100, 20250331,25850,25700,26400,25500,24998,644721350,00,0.00,N,5,-650, 20250328,26500,27500,27550,26450,22177,594161800,00,0.00,N,5,-1200, 20250327,27700,28300,28300,27650,18812,524132175,00,0.00,N,5,-1000, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index 3c557c09d6de..a0d953927031 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 +20250401,853,789,863,789,93650,76547155,00,0.00,N,2,68, 20250331,785,816,816,781,33901,26791566,00,0.00,N,5,-31, 20250328,816,842,843,802,20167,16495908,00,0.00,N,5,-27, 20250327,843,835,853,835,17143,14412577,00,0.00,N,2,8, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index d9c0b453f09d..56da7ad8ae20 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 +20250401,10200,10020,10380,9890,89959,912512520,00,0.00,N,2,280, 20250331,9920,10690,10690,9840,188554,1905089200,00,0.00,N,5,-880, 20250328,10800,11870,11880,10690,331448,3668325845,00,0.00,N,5,-1030, 20250327,11830,12470,12470,11710,238569,2853348945,00,0.00,N,5,-670, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index 33c4e9dfd24f..022d85a9965d 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 +20250401,5320,5160,5570,5160,48104,255365010,00,0.00,N,5,-30, 20250331,5350,5610,5610,5300,18709,101519170,00,0.00,N,5,-300, 20250328,5650,5700,5790,5610,12146,68866860,00,0.00,N,5,-160, 20250327,5810,5970,5980,5810,11238,65845225,00,0.00,N,5,-160, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index c3dbef88258a..407530fe89d2 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 +20250401,7250,6920,7290,6920,95919,686946525,00,0.00,N,2,380, 20250331,6870,7240,7270,6870,129691,903190810,00,0.00,N,5,-440, 20250328,7310,7630,7630,7290,83151,611684535,00,0.00,N,5,-240, 20250327,7550,7510,7620,7430,47379,355657880,00,0.00,N,5,-120, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index 9db9c4b5b968..76dfa94efc3c 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 +20250401,18430,18590,18600,18000,29585,542387505,00,0.00,N,2,320, 20250331,18110,17100,18630,17010,56602,1022523015,00,0.00,N,2,800, 20250328,17310,17860,17860,17100,26285,453725430,00,0.00,N,5,-550, 20250327,17860,18350,18350,17200,14528,260455205,00,0.00,N,5,-240, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index 3a7ed1754620..c4e5b12a8ab4 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 +20250401,3890,3965,3995,3815,12713,49727267,00,0.00,N,2,80, 20250331,3810,3960,4090,3700,21720,83839655,00,0.00,N,5,-255, 20250328,4065,4150,4195,3995,20805,84826710,00,0.00,N,5,-135, 20250327,4200,4255,4315,4180,10479,44317665,00,0.00,N,5,-70, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 2883b2994b79..c5efb11d4426 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, -20250328,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250327,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250326,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250401,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250331,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250328,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250327,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250326,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250325,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250324,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250321,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index d5dc9aef4f3e..8fb7d7806666 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 +20250401,4515,4300,5100,4265,670677,3139140845,00,0.00,N,2,205, 20250331,4310,4400,4515,4260,84612,369566558,00,0.00,N,5,-230, 20250328,4540,4610,4700,4535,90811,417401725,00,0.00,N,5,-165, 20250327,4705,4860,4860,4705,64106,305060325,00,0.00,N,5,-150, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 3a55c999aa42..e7be1f9cb140 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 +20250401,4145,4050,4255,4050,14382,59986045,00,0.00,N,2,95, 20250331,4050,4105,4280,4050,18656,76737505,00,0.00,N,5,-150, 20250328,4200,4275,4370,4180,12834,53855665,00,0.00,N,5,-75, 20250327,4275,4360,4415,4155,18799,80462910,00,0.00,N,5,-80, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index 0ebddc8dcd86..61831fc8b442 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 +20250401,3760,3775,3845,3745,23561,89207603,00,0.00,N,5,-15, 20250331,3775,3840,3840,3730,58800,222083740,00,0.00,N,5,-65, 20250328,3840,3830,3850,3815,43824,168145007,00,0.00,N,3,0, 20250327,3840,3845,3860,3800,26416,101171595,00,0.00,N,5,-5, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 9ae94a6710c5..583e81d88432 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 +20250401,5360,5220,5390,5220,56136,298425415,00,0.00,N,2,140, 20250331,5220,5360,5440,5170,94128,494778500,00,0.00,N,5,-180, 20250328,5400,5610,5750,5350,100254,551416665,00,0.00,N,5,-100, 20250327,5500,5730,5900,5500,95666,544643165,00,0.00,N,5,-230, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index e7a52fb9db59..c023d799e7d3 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 +20250401,10800,10800,11090,10700,20706,224079360,00,0.00,N,2,130, 20250331,10670,10710,11600,10580,38760,418916370,00,0.00,N,5,-540, 20250328,11210,11690,11920,11170,64418,730783100,00,0.00,N,5,-600, 20250327,11810,12210,12210,11810,46252,551873685,00,0.00,N,5,-520, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index e82159136860..c6b10e74bd5c 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 +20250401,13440,13250,13680,13000,189419,2539194840,00,0.00,N,2,510, 20250331,12930,13420,13620,12830,222487,2928208170,00,0.00,N,5,-1020, 20250328,13950,14750,14800,13710,359007,5037684285,00,0.00,N,5,-740, 20250327,14690,15400,15740,14580,416723,6299184420,00,0.00,N,5,-1130, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index e68b8533924a..e73451377a0a 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 +20250401,3860,3865,4000,3790,23260,90426415,00,0.00,N,2,75, 20250331,3785,4080,4110,3705,104505,405877765,00,0.00,N,5,-355, 20250328,4140,4190,4245,4040,63990,262981525,00,0.00,N,5,-30, 20250327,4170,4190,4285,4155,78733,331616660,00,0.00,N,5,-90, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index b5273f7cce19..dc14ee5388d5 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 +20250401,5850,5990,5990,5720,654,3887970,00,0.00,N,3,0, 20250331,5850,5800,5990,5600,68,398300,00,0.00,N,2,140, 20250328,5710,6180,6180,5700,177,1018280,00,0.00,N,5,-140, 20250327,5850,6190,6190,5800,406,2417780,00,0.00,N,3,0, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 780418ff0234..5e669c470500 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 +20250401,3920,3785,4150,3770,254880,1016450321,00,0.00,N,2,150, 20250331,3770,3915,3970,3745,73504,279194095,00,0.00,N,5,-145, 20250328,3915,3985,3985,3870,68340,267287530,00,0.00,N,5,-70, 20250327,3985,4100,4100,3945,88697,354680290,00,0.00,N,5,-125, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index 2fec6da11f79..bd07407f9314 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 +20250401,2115,2115,2120,2110,139421,294362565,00,0.00,N,3,0, 20250331,2115,2110,2115,2110,42027,88805590,00,0.00,N,2,5, 20250328,2110,2110,2115,2110,30871,65162164,00,0.00,N,3,0, 20250327,2110,2110,2115,2110,81086,171101105,00,0.00,N,3,0, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index 25347034622a..cb005e56b088 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 +20250401,7600,7280,8220,7040,1339636,10307767420,00,0.00,N,2,410, 20250331,7190,6860,7680,6770,901661,6643999690,00,0.00,N,2,230, 20250328,6960,6700,7880,6590,2350822,17562959065,00,0.00,N,2,450, 20250327,6510,6620,6850,6500,76359,501265820,00,0.00,N,5,-110, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index d247143856c6..1f092d8a1c85 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 +20250401,10590,10580,10610,10570,44122,467332940,00,0.00,N,2,20, 20250331,10570,10580,10590,10570,9998,105791710,00,0.00,N,5,-10, 20250328,10580,10580,10590,10580,11843,125326940,00,0.00,N,3,0, 20250327,10575,10570,10580,10570,15683,165872610,00,0.00,N,2,5, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index b762e1d85413..0bc97b06b573 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 +20250401,2120,2115,2120,2110,71665,151464152,00,0.00,N,2,5, 20250331,2115,2110,2115,2110,86160,181976124,00,0.00,N,3,0, 20250328,2115,2110,2115,2110,55498,117105648,00,0.00,N,3,0, 20250327,2112,2112,2115,2110,25242,53260989,00,0.00,N,2,2, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 39fa64ef0a0e..726cca9e76a7 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 +20250401,10040,10370,10420,9960,244674,2478045010,00,0.00,N,5,-120, 20250331,10160,9750,10310,9710,494189,4968028325,00,0.00,N,2,190, 20250328,9970,10340,10350,9820,463889,4628150910,00,0.00,N,5,-350, 20250327,10320,10450,10550,10200,343319,3556899510,00,0.00,N,5,-260, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index 29897ea0d52a..880334f96ae8 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 +20250401,2125,2120,2125,2115,17592,37231040,00,0.00,N,2,5, 20250331,2120,2125,2125,2115,21203,44895396,00,0.00,N,3,0, 20250328,2120,2120,2125,2115,12143,25723230,00,0.00,N,3,0, 20250327,2120,2115,2120,2110,6377,13483332,00,0.00,N,3,0, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 4f6924fb7905..3b1a36aa0277 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 +20250401,2125,2130,2135,2120,35446,75296610,00,0.00,N,3,0, 20250331,2125,2130,2130,2120,122,258780,00,0.00,N,5,-5, 20250328,2130,2125,2130,2115,6295,13363208,00,0.00,N,2,5, 20250327,2125,2125,2125,2115,4815,10201240,00,0.00,N,3,0, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index aac46e6862b1..b9828d7fef30 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 +20250401,3145,3040,3200,3040,39136,122933652,00,0.00,N,2,100, 20250331,3045,3200,3200,3045,43894,135288840,00,0.00,N,5,-120, 20250328,3165,3270,3295,3140,63742,202794700,00,0.00,N,5,-90, 20250327,3255,3340,3375,3230,65915,217539614,00,0.00,N,5,-105, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index f263d883e3eb..3dbf249d897c 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 +20250401,19220,19300,19830,19100,498138,9693011810,00,0.00,N,2,200, 20250331,19020,19590,20150,19000,1072717,21035745245,00,0.00,N,5,-270, 20250328,19290,19120,19680,18710,506294,9769281510,00,0.00,N,2,170, 20250327,19120,18600,19830,18400,754810,14507071350,00,0.00,N,2,510, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index 201cb5c4937a..9a14dd5c7ea3 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 +20250401,10600,10590,10600,10570,17601,186517450,00,0.00,N,2,10, 20250331,10590,10570,10590,10560,16747,177039415,00,0.00,N,2,10, 20250328,10580,10570,10590,10570,17999,190373170,00,0.00,N,2,10, 20250327,10570,10570,10580,10560,6322,66822310,00,0.00,N,2,10, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index e3112d10fb9b..a6f97c21b2df 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 +20250401,2125,2120,2130,2120,48240,102298477,00,0.00,N,3,0, 20250331,2125,2120,2130,2120,11466,24337143,00,0.00,N,3,0, 20250328,2125,2125,2125,2120,5451,11556650,00,0.00,N,3,0, 20250327,2125,2125,2125,2115,1216,2571960,00,0.00,N,2,5, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index 4a0f05adb8a9..ffc6cad1d66a 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 +20250401,10280,10220,10590,10170,67832,702736865,00,0.00,N,2,70, 20250331,10210,10860,10900,10150,128179,1338837700,00,0.00,N,5,-770, 20250328,10980,11340,11760,10980,292672,3333125285,00,0.00,N,5,-390, 20250327,11370,10980,11590,10830,272525,3091518780,00,0.00,N,2,260, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index a9fbc6ba3395..e6beacf8a433 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 +20250401,2120,2120,2130,2115,27583,58417945,00,0.00,N,2,5, 20250331,2115,2110,2120,2110,6274,13266725,00,0.00,N,2,5, 20250328,2110,2115,2125,2105,34205,72280041,00,0.00,N,5,-5, 20250327,2115,2110,2115,2110,4084,8635110,00,0.00,N,2,5, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index b559c6a86e10..768fc6977d6e 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 +20250401,11580,11570,11780,11490,110861,1286405360,00,0.00,N,2,10, 20250331,11570,11850,12040,11550,137681,1612843205,00,0.00,N,5,-680, 20250328,12250,12800,12800,12080,197327,2423766595,00,0.00,N,5,-530, 20250327,12780,13050,13130,12780,148130,1910255190,00,0.00,N,5,-190, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 86d608cdc1b7..be03ba1eb5ee 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 +20250401,1697,1653,1797,1653,42640,72140705,00,0.00,N,2,43, 20250331,1654,1706,1706,1653,31819,53217219,00,0.00,N,5,-43, 20250328,1697,1719,1719,1689,38712,65909375,00,0.00,N,5,-13, 20250327,1710,1712,1725,1701,38449,65700489,00,0.00,N,5,-15, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 42e52326953a..953349907ef0 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 +20250401,7600,6650,7680,6650,537833,3927056670,00,0.00,N,2,900, 20250331,6700,7130,7260,6490,179961,1216816270,00,0.00,N,5,-650, 20250328,7350,7680,7770,7300,101296,750175300,00,0.00,N,5,-370, 20250327,7720,7780,8070,7590,309881,2419045910,00,0.00,N,5,-10, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index e20c35cbae08..9c90a5970b0c 100644 --- a/440790/day/candle-day-250.csv +++ b/440790/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, -20250328,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, -20250327,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, -20250326,2135,2150,2150,2120,5502,11681660,00,0.00,Y,3,0, +20250401,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250331,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, +20250328,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250327,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250326,2135,2150,2150,2120,5502,11681660,00,0.00,N,3,0, 20250325,2135,2135,2140,2130,1976,4216705,00,0.00,N,5,-10, 20250324,2145,2155,2155,2120,3359,7193302,00,0.00,N,5,-5, 20250321,2150,2155,2155,2135,1686,3600490,00,0.00,N,2,5, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index a43ba9fd42a7..1623a6df2294 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 +20250401,2120,2115,2120,2110,24976,52738037,00,0.00,N,3,0, 20250331,2120,2115,2120,2110,12867,27272385,00,0.00,N,3,0, 20250328,2120,2120,2120,2110,4014,8470800,00,0.00,N,3,0, 20250327,2120,2120,2120,2105,58658,123559437,00,0.00,N,2,5, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index 731a08fe6d84..4d347a0f0026 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 +20250401,4800,4810,4895,4735,56675,272285396,00,0.00,N,3,0, 20250331,4800,4530,4845,4530,93992,442124315,00,0.00,N,5,-5, 20250328,4805,4955,5020,4775,131144,633797480,00,0.00,N,5,-150, 20250327,4955,5020,5100,4910,131844,654733345,00,0.00,N,5,-125, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index f42653ceecfe..b4e2423d69a2 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 +20250401,2125,2125,2125,2115,3745,7937560,00,0.00,N,3,0, 20250331,2125,2125,2125,2115,19864,42046990,00,0.00,N,3,0, 20250328,2125,2125,2125,2115,6475,13731935,00,0.00,N,3,0, 20250327,2125,2125,2125,2115,7199,15237260,00,0.00,N,3,0, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index 034e1477e5da..95676e34f34f 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 +20250401,2140,2140,2140,2135,17525,37499640,00,0.00,N,3,0, 20250331,2140,2135,2140,2125,14970,31967218,00,0.00,N,2,10, 20250328,2130,2120,2140,2120,36549,77787150,00,0.00,N,2,10, 20250327,2120,2120,2120,2115,10546,22305450,00,0.00,N,2,10, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index bb0f92b28c81..fb810c4ae8c3 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 +20250401,2170,2180,2235,2160,4145,9030350,00,0.00,N,5,-5, 20250331,2175,2175,2175,2145,2723,5888985,00,0.00,N,2,5, 20250328,2170,2170,2170,2165,562,1218540,00,0.00,N,3,0, 20250327,2170,2170,2170,2155,7209,15576820,00,0.00,N,2,15, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 5e550724df09..d03fc887e8ab 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 +20250401,10220,10240,10280,10220,16769,171991420,00,0.00,N,2,20, 20250331,10200,10210,10230,10200,6071,61946910,00,0.00,N,5,-10, 20250328,10210,10210,10220,10200,18676,190611700,00,0.00,N,3,0, 20250327,10205,10200,10220,10200,2070,21114030,00,0.00,N,5,-15, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index f1558b6f49a8..002b0b471374 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 +20250401,139100,135000,140000,135000,100274,13862806800,00,0.00,N,2,5300, 20250331,133800,135700,140600,133600,80541,10956061100,00,0.00,N,5,-5600, 20250328,139400,137500,140900,134000,112845,15506742700,05,0.00,N,2,1900, 20250327,137500,141900,142000,137500,88638,12331957900,00,0.00,N,5,-4400, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index fb0a8e383f43..c9ddf949ab97 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 +20250401,11210,11160,11330,10990,42350,472788165,00,0.00,N,5,-70, 20250331,11280,11210,11500,11040,40989,462811015,00,0.00,N,5,-170, 20250328,11450,11190,11510,10950,76271,862576805,00,0.00,N,2,260, 20250327,11190,11300,11320,10980,80853,901085935,00,0.00,N,5,-110, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 31ff098465e6..3c3712e0b9a1 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 +20250401,6820,6730,7000,6730,79563,545129365,00,0.00,N,2,150, 20250331,6670,6820,6930,6630,138947,934468640,00,0.00,N,5,-340, 20250328,7010,7500,7710,7010,259752,1860493375,00,0.00,N,5,-570, 20250327,7580,7730,7750,7540,223915,1706708450,00,0.00,N,5,-350, diff --git a/444530/day/candle-day-250.csv b/444530/day/candle-day-250.csv index ebd046432b6a..60c1b2318916 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 +20250401,11170,11700,12790,11090,932090,10895612655,00,0.00,N,2,270, 20250331,10900,11910,12460,10900,643733,7436775895,00,0.00,N,5,-1200, 20250328,12100,12960,13390,12100,884659,11233661105,00,0.00,N,5,-1210, 20250327,13310,12990,14580,12420,3889257,53089915990,00,0.00,N,2,200, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index 2162adcbedd2..869dadf01068 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 +20250401,2025,2025,2025,2015,2160,4373525,00,0.00,N,2,10, 20250331,2015,2025,2025,2010,16587,33427600,00,0.00,N,5,-10, 20250328,2025,2025,2025,2015,26963,54421085,00,0.00,N,3,0, 20250327,2025,2025,2025,2020,74,149665,00,0.00,N,3,0, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index 38198db685d7..88ea7888aec3 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 +20250401,27900,27250,28100,27050,34014,940119800,00,0.00,N,2,1150, 20250331,26750,27300,27950,26700,53958,1468141725,00,0.00,N,5,-1700, 20250328,28450,29300,29550,28100,69629,1992078000,00,0.00,N,5,-1150, 20250327,29600,29650,30750,29200,52859,1578143825,00,0.00,N,5,-750, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 4b93a70180ae..a2e22d52f5e1 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 +20250401,6080,5990,6160,5970,23698,143308465,00,0.00,N,2,80, 20250331,6000,6110,6180,5920,27318,165358140,00,0.00,N,5,-290, 20250328,6290,6340,6340,6110,35985,221834885,00,0.00,N,5,-60, 20250327,6350,6300,6480,6270,27909,177064880,00,0.00,N,5,-80, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index b8b7002a3675..f982a90e91f8 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 +20250401,2110,2115,2115,2105,2603,5490345,00,0.00,N,3,0, 20250331,2110,2105,2110,2105,412,867315,00,0.00,N,3,0, 20250328,2110,2110,2110,2105,6037,12707900,00,0.00,N,3,0, 20250327,2110,2110,2110,2110,2,4220,00,0.00,N,5,-5, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index 5972616a09d1..9ed3c7bd837a 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 +20250401,16400,15580,16540,15580,50572,819383195,00,0.00,N,2,970, 20250331,15430,15800,16270,15430,53154,839580680,00,0.00,N,5,-310, 20250328,15740,16150,16290,15500,52460,831463475,00,0.00,N,5,-410, 20250327,16150,16360,16490,16100,44763,728684240,00,0.00,N,5,-300, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 97af4ae9d546..b1aa70be8327 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 +20250401,2165,2185,2185,2160,25012,54110227,00,0.00,N,5,-5, 20250331,2170,2185,2185,2160,10414,22559707,00,0.00,N,5,-10, 20250328,2180,2180,2185,2175,4553,9925070,00,0.00,N,2,5, 20250327,2175,2180,2180,2165,3687,8005535,00,0.00,N,3,0, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index 00e906f3698d..2487429d0828 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 +20250401,3970,3830,3995,3830,57395,225769667,00,0.00,N,2,155, 20250331,3815,4030,4030,3815,47446,183582425,00,0.00,N,5,-245, 20250328,4060,4040,4110,3955,21611,87309971,00,0.00,N,2,20, 20250327,4040,4020,4280,3957,60788,246505014,00,0.00,N,3,0, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index 857cdccada41..f06f22ebbbe5 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 +20250401,2170,2165,2185,2160,15278,33195955,00,0.00,N,5,-10, 20250331,2180,2155,2180,2155,5390,11715260,00,0.00,N,3,0, 20250328,2180,2175,2185,2170,21618,47052810,00,0.00,N,2,10, 20250327,2170,2165,2185,2165,11617,25276890,00,0.00,N,5,-5, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index c4264fa2e356..543b50fec36e 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, -20250328,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250327,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250326,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250401,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250331,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250328,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250327,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250326,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250325,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250324,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250321,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 964c5dc8d2f8..6ba986399ddc 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 +20250401,11380,10500,11380,10110,157,1632240,00,0.00,N,2,390, 20250331,10990,10010,10990,10010,101,1011990,00,0.00,N,5,-10, 20250328,11000,10020,11000,10010,301,3014500,00,0.00,N,2,120, 20250327,10880,10600,10890,10020,252,2585190,00,0.00,N,5,-50, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index e1318292f4c7..0578ce5df656 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 +20250401,3810,3700,3900,3700,568896,2175615464,00,0.00,N,2,110, 20250331,3700,3635,3785,3555,350172,1288056256,00,0.00,N,5,-50, 20250328,3750,3830,3845,3710,173878,654557550,00,0.00,N,5,-90, 20250327,3840,3940,3940,3810,371218,1433322851,00,0.00,N,5,-170, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 930704c1c804..15f0839e3feb 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 +20250401,2080,2085,2085,2070,2362,4889505,00,0.00,N,2,10, 20250331,2070,2085,2085,2065,34792,71954007,00,0.00,N,5,-5, 20250328,2075,2090,2090,2070,22681,47103245,00,0.00,N,5,-10, 20250327,2085,2090,2090,2065,50748,104846035,00,0.00,N,2,5, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index 035d2bdc8122..621756c7069d 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, -20250328,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250327,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250326,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, +20250401,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250331,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, +20250328,2130,2130,2130,2130,0,0,00,0.00,N,0,0, +20250327,2130,2130,2130,2130,0,0,00,0.00,N,0,0, +20250326,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250325,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250324,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250321,2130,2130,2130,2130,0,0,00,0.00,N,0,0, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index ee28532df9aa..2da0b1f6a180 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 +20250401,2945,3445,3445,2875,2694,7769090,00,0.00,N,5,-435, 20250331,3380,3440,3440,2900,6065,19277350,00,0.00,N,2,235, 20250328,3145,3425,3440,2925,1695,5060680,00,0.00,N,5,-295, 20250327,3440,3440,3440,3440,1,3440,00,0.00,N,2,130, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index 5c7921708365..9b68de761080 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 +20250401,19650,19010,19800,19000,9388,182465310,00,0.00,N,2,430, 20250331,19220,19720,19890,19200,13690,265093465,00,0.00,N,5,-550, 20250328,19770,20100,20350,19650,15886,315558840,00,0.00,N,5,-330, 20250327,20100,20300,20650,18850,17909,360252955,00,0.00,N,5,-250, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index 2eeac9023421..74c17f355154 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 +20250401,2080,2090,2090,2070,2019,4201565,00,0.00,N,3,0, 20250331,2080,2085,2085,2065,12754,26345190,00,0.00,N,3,0, 20250328,2080,2080,2080,2065,11145,23044335,00,0.00,N,3,0, 20250327,2080,2080,2080,2065,2712,5623585,00,0.00,N,3,0, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index 5bae3c178d9b..94fd64ea67b8 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 +20250401,17100,16870,17130,16520,30027,507792875,00,0.00,N,2,710, 20250331,16390,16280,16880,16050,29648,489208735,00,0.00,N,2,90, 20250328,16300,16780,16930,16300,34394,569550335,00,0.00,N,5,-480, 20250327,16780,17410,17600,16740,48715,823616705,00,0.00,N,5,-670, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 75b9541d83dd..0517c15c147b 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 +20250401,4520,4545,4555,4505,28603,129373219,00,0.00,N,5,-25, 20250331,4545,4575,4575,4505,36279,164066048,00,0.00,N,5,-30, 20250328,4575,4570,4575,4545,54339,248075460,00,0.00,N,2,5, 20250327,4570,4575,4580,4535,25331,115496157,00,0.00,N,5,-5, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index 35ed989bc1f8..9178353cdb9e 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 +20250401,10300,10300,10310,10290,2754,28383130,00,0.00,N,3,0, 20250331,10300,10290,10300,10290,5131,52830640,00,0.00,N,3,0, 20250328,10300,10290,10310,10290,3714,38245500,00,0.00,N,5,-10, 20250327,10310,10300,10320,10300,4253,43851020,00,0.00,N,3,0, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index 541cc78a63aa..9ad1bed7d913 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 +20250401,2200,2200,2200,2180,4115,9038020,00,0.00,N,2,20, 20250331,2180,2215,2215,2175,3263,7116130,00,0.00,N,5,-20, 20250328,2200,2220,2220,2200,3839,8447225,00,0.00,N,5,-5, 20250327,2205,2220,2220,2180,44046,96113125,00,0.00,N,3,0, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 0edbd587bf0f..1e759c8e9123 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 +20250401,2245,2275,2275,1945,26,51660,00,0.00,N,5,-40, 20250331,2285,2285,2285,2285,1,2285,00,0.00,N,2,285, 20250328,2000,2355,2355,2000,6,12355,00,0.00,N,4,-350, 20250327,2350,2350,2350,2350,1,2350,00,0.00,N,2,35, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 3ef4ba9d4841..0098c4a864f1 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 +20250401,2140,2150,2155,2140,4328,9312560,00,0.00,N,5,-5, 20250331,2145,2150,2150,2135,3175,6787375,00,0.00,N,5,-5, 20250328,2150,2140,2150,2140,7218,15457085,00,0.00,N,2,10, 20250327,2140,2150,2150,2130,2959,6308125,00,0.00,N,2,10, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index 1e948fddad07..37d2b582ec45 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 +20250401,19780,20000,20000,18210,28,542720,00,0.00,N,5,-70, 20250331,19850,19900,19900,17800,4,77400,00,0.00,N,2,340, 20250328,19510,19200,20250,19200,1411,28044010,00,0.00,N,2,310, 20250327,19200,19690,19690,19200,359,7058910,00,0.00,N,2,600, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 525e7b05dc6f..ead4c6be5fa2 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 +20250401,2057,2055,2062,2050,17841,36720291,00,0.00,N,2,2, 20250331,2052,2050,2055,2050,10438,21415733,00,0.00,N,2,2, 20250328,2050,2050,2060,2050,2275,4663800,00,0.00,N,3,0, 20250327,2050,2060,2060,2050,31,63660,00,0.00,N,5,-5, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index 2ee0d5872c4d..964437823554 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 +20250401,2067,2075,2075,2065,717,1482419,00,0.00,N,2,2, 20250331,2065,2075,2075,2060,5143,10597902,00,0.00,N,5,-10, 20250328,2075,2070,2075,2070,17,35195,00,0.00,N,2,5, 20250327,2070,2070,2070,2065,1552,3209890,00,0.00,N,2,10, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index 862682f9ff82..67695b69ef5a 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 +20250401,56400,58500,59100,55700,601993,34434845650,00,0.00,N,5,-1400, 20250331,57800,61800,62000,57200,751121,44233869300,00,0.00,N,5,-6300, 20250328,64100,67300,67500,63900,371378,24156320700,00,0.00,N,5,-2900, 20250327,67000,69100,70200,67000,446393,30509618350,00,0.00,N,2,100, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 55de42741d51..ca322118e47f 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 +20250401,2530,2315,2745,2295,9478837,24400995484,00,0.00,N,2,240, 20250331,2290,2370,2390,2260,1265384,2943254486,00,0.00,N,5,-140, 20250328,2430,2535,2620,2410,3435463,8684748565,00,0.00,N,5,-65, 20250327,2495,2685,2800,2480,6459624,16847634534,00,0.00,N,5,-235, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index f135d23fcae4..6a909efb5494 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 +20250401,8080,7660,8080,7660,20424,162251780,00,0.00,N,2,350, 20250331,7730,7730,7890,7620,39281,302768350,00,0.00,N,5,-240, 20250328,7970,8030,8040,7840,35533,281122360,00,0.00,N,5,-60, 20250327,8030,8300,8480,8030,64072,526061290,00,0.00,N,5,-460, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index 71f8c51b8d7d..841477ce809f 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 +20250401,3900,3670,4035,3670,211132,814776104,00,0.00,N,2,200, 20250331,3700,3950,3950,3650,151858,571796152,00,0.00,N,5,-300, 20250328,4000,4085,4150,3955,101947,410381410,00,0.00,N,5,-130, 20250327,4130,4065,4180,4045,40726,167098954,00,0.00,N,2,25, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 06e3dcfa8ea2..199a67d4e7c6 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 +20250401,2050,2040,2060,2035,2467,5058575,00,0.00,N,2,5, 20250331,2045,2035,2065,2030,11455,23360437,00,0.00,N,5,-10, 20250328,2055,2060,2065,2040,887,1827350,00,0.00,N,2,5, 20250327,2050,2030,2060,2030,3222,6541690,00,0.00,N,2,20, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index 9c6959bcf220..8a2076e2a8f4 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 +20250401,8390,8230,8600,8200,154839,1295752475,00,0.00,N,2,160, 20250331,8230,8260,8460,7890,139461,1135661100,00,0.00,N,5,-250, 20250328,8480,8740,8740,8390,69041,587221035,00,0.00,N,5,-220, 20250327,8700,8660,8840,8500,116970,1017728805,00,0.00,N,2,50, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index 412ae65e6e8c..5126dd81efaa 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 +20250401,12190,12540,12810,12100,574655,7107635570,00,0.00,N,5,-240, 20250331,12430,12540,13920,12200,5319333,70822159710,00,0.00,N,5,-290, 20250328,12720,11080,13100,10660,5393864,66651264655,00,0.00,N,2,1640, 20250327,11080,11430,11430,11030,280831,3152499345,00,0.00,N,5,-350, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index f793e355b3f8..a89b61656f43 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 +20250401,11200,10100,11780,10090,3388733,37804335990,00,0.00,N,2,1260, 20250331,9940,10200,10370,9900,224209,2263371500,00,0.00,N,5,-430, 20250328,10370,10030,10410,9830,228721,2336504685,00,0.00,N,2,320, 20250327,10050,9930,10290,9750,125425,1261834495,00,0.00,N,2,120, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 00ca329144c3..ecbc14486bcb 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 +20250401,2035,2030,2040,2025,48438,98464955,00,0.00,N,2,10, 20250331,2025,2030,2035,2025,86775,175879665,00,0.00,N,5,-10, 20250328,2035,2025,2035,2025,13055,26497680,00,0.00,N,2,10, 20250327,2025,2030,2030,2025,95,192455,00,0.00,N,5,-5, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index c8f1b4af0bf0..b085e30d703f 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 +20250401,10220,10130,10390,10060,15089,154382590,00,0.00,N,2,20, 20250331,10200,10170,10260,9960,33402,338150635,00,0.00,N,5,-160, 20250328,10360,10080,10370,10070,62924,643288985,00,0.00,N,2,180, 20250327,10180,10200,10210,9980,40224,406473795,00,0.00,N,5,-30, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index 11655768b239..61dbc4ebcc60 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 +20250401,3825,3855,3895,3825,112503,432836424,00,0.00,N,5,-30, 20250331,3855,3890,3905,3845,229321,888467620,00,0.00,N,5,-35, 20250328,3890,3905,3930,3880,209109,816579894,00,0.00,N,5,-15, 20250327,3905,3890,3925,3850,226190,880639031,00,0.00,N,2,15, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 1d412849223b..bc4e4ac58221 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 +20250401,5080,4900,5150,4830,21546,107153847,00,0.00,N,2,140, 20250331,4940,4815,5020,4730,22121,107905273,00,0.00,N,5,-80, 20250328,5020,5240,5240,4975,28642,144469930,00,0.00,N,5,-130, 20250327,5150,5600,5600,5120,50199,263039580,00,0.00,N,5,-320, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index 36c4687b9a0b..88d209e94823 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 +20250401,6530,5520,6740,5520,21276733,136585604045,00,0.00,N,2,1100, 20250331,5430,5800,5900,5420,1041533,5845944445,00,0.00,N,5,-620, 20250328,6050,5840,6210,5680,1675993,9982591535,00,0.00,N,2,220, 20250327,5830,5890,5980,5780,931022,5476004540,00,0.00,N,5,-220, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index d626f3eb2bdc..121cd78b8bff 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 +20250401,4045,3950,4050,3950,20807,83449260,00,0.00,N,2,95, 20250331,3950,4090,4090,3950,38819,154463300,00,0.00,N,5,-140, 20250328,4090,4235,4245,4055,95785,394667969,00,0.00,N,5,-145, 20250327,4235,4390,4390,4235,53823,230107320,00,0.00,N,5,-135, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index da00daa90561..7514acb7e8bc 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 +20250401,1126,1116,1151,1116,466649,527477222,00,0.00,N,2,12, 20250331,1114,1129,1153,1110,589888,660318494,00,0.00,N,5,-25, 20250328,1139,1150,1163,1125,542205,617934721,00,0.00,N,5,-11, 20250327,1150,1159,1170,1147,406080,468790981,00,0.00,N,5,-20, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index 282cc6b21c73..4d52a0bd46b4 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 +20250401,6600,6580,6770,6510,69979,463111735,00,0.00,N,2,90, 20250331,6510,6600,6840,6510,88284,582152330,00,0.00,N,5,-440, 20250328,6950,7060,7060,6760,181236,1245153610,00,0.00,N,5,-140, 20250327,7090,7390,7390,7040,146883,1051121100,00,0.00,N,5,-210, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index 3ab067933188..0b17bd8877c0 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 +20250401,2690,2580,2750,2580,301259,810307071,00,0.00,N,2,120, 20250331,2570,2600,2655,2555,163793,423252245,00,0.00,N,5,-90, 20250328,2660,2750,2755,2635,149952,401058142,00,0.00,N,5,-85, 20250327,2745,2740,2775,2735,108844,299985257,00,0.00,N,5,-25, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index 4cb059b6f380..313f1615587a 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 +20250401,8590,8100,8630,8100,17473,147540930,00,0.00,N,2,420, 20250331,8170,8600,8600,7850,23632,194238200,00,0.00,N,5,-440, 20250328,8610,8900,8910,8610,16263,142045550,00,0.00,N,5,-250, 20250327,8860,9190,9190,8860,32104,288153695,00,0.00,N,5,-420, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 8f39bc3d39f5..cd37bf3f7d18 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 +20250401,15540,15390,15780,15180,56701,878655225,00,0.00,N,2,210, 20250331,15330,16560,16560,15190,98269,1526605675,00,0.00,N,5,-1240, 20250328,16570,16810,17100,16250,75256,1250468815,00,0.00,N,5,-400, 20250327,16970,17200,17350,16600,79508,1345500345,00,0.00,N,5,-530, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index af7866b2454d..7623b5a603de 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 +20250401,9140,8430,9530,8230,6870598,62004869905,00,0.00,N,2,900, 20250331,8240,8480,8780,8160,1346328,11277380780,00,0.00,N,5,-600, 20250328,8840,9040,9340,8800,1558364,14082495195,00,0.00,N,5,-220, 20250327,9060,9110,9440,8930,1366609,12526177500,00,0.00,N,5,-260, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index 2affbe238b45..1ded539b1e58 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 +20250401,2005,2005,2005,2000,2358,4717264,00,0.00,N,2,5, 20250331,2000,2000,2005,1997,8751,17501378,00,0.00,N,5,-5, 20250328,2005,1998,2005,1998,229,458376,00,0.00,N,2,5, 20250327,2000,2000,2005,2000,7110,14220055,00,0.00,N,5,-5, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index ae95895c7a1a..0bc3053145d5 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 +20250401,2000,1999,2010,1995,55289,110718092,00,0.00,N,2,3, 20250331,1997,1996,2005,1993,23650,47245182,00,0.00,N,2,1, 20250328,1996,1998,2005,1996,17784,35536313,00,0.00,N,5,-2, 20250327,1998,1998,1998,1995,6254,12482664,00,0.00,N,5,-1, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index 67cce585a5d2..b2e6e05e548b 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 +20250401,14670,14430,14720,14430,31999,467735800,00,0.00,N,2,390, 20250331,14280,14800,14810,14140,33757,483355525,00,0.00,N,5,-150, 20250328,14430,14210,14620,14190,44975,646242580,00,0.00,N,2,150, 20250327,14280,14800,14840,14280,39165,567228840,00,0.00,N,5,-520, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 8e165c92bbab..c9ae2d5a576d 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 +20250401,14050,13560,14100,13530,28299,390252180,00,0.00,N,2,350, 20250331,13700,13870,14140,13390,34534,474303470,00,0.00,N,5,-600, 20250328,14300,14770,15000,14270,48065,693925760,00,0.00,N,5,-620, 20250327,14920,15010,15260,14860,41768,627305035,00,0.00,N,5,-340, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index e23a653b1932..b1f37e8fd9fc 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 +20250401,20100,19190,20600,19190,13214,263727020,00,0.00,N,2,830, 20250331,19270,19240,19710,19100,15918,306719960,00,0.00,N,5,-780, 20250328,20050,20350,20900,19870,33245,670908160,00,0.00,N,5,-300, 20250327,20350,20100,20900,20100,14354,293602300,00,0.00,N,5,-350, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index af8eac0ae4ca..0194c6344c98 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 +20250401,2080,2085,2085,2070,1405,2920105,00,0.00,N,5,-5, 20250331,2085,2090,2090,2070,4320,8963905,00,0.00,N,3,0, 20250328,2085,2080,2090,2070,4480,9310950,00,0.00,N,2,5, 20250327,2080,2080,2080,2070,2578,5354740,00,0.00,N,3,0, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index ba2319e57df8..67a84c5b5ed8 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 +20250401,2030,2025,2030,2020,3117,6304575,00,0.00,N,2,10, 20250331,2020,2010,2025,2010,11473,23135970,00,0.00,N,5,-5, 20250328,2025,2020,2025,2020,3405,6888755,00,0.00,N,2,5, 20250327,2020,2020,2020,2015,3545,7143235,00,0.00,N,3,0, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index b0af5de7f4a2..bb217c898f15 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 +20250401,48550,50600,51000,48550,481449,23648496850,00,0.00,N,5,-1650, 20250331,50200,51100,51500,50000,241975,12236007800,00,0.00,N,5,-1800, 20250328,52000,53800,54100,51900,176185,9308547200,00,0.00,N,5,-400, 20250327,52400,53500,54000,52400,136156,7208200350,00,0.00,N,5,-1500, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index d3d640219949..9c5f4897f24d 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 +20250401,2110,2110,2110,2100,1410,2967820,00,0.00,N,3,0, 20250331,2110,2110,2110,2095,6269,13220775,00,0.00,N,3,0, 20250328,2110,2110,2110,2100,1180,2484270,00,0.00,N,2,5, 20250327,2105,2105,2105,2100,2080,4378099,00,0.00,N,3,0, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index 7fabede3b7b9..2032c4dafd7c 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, -20250328,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250327,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250326,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, +20250401,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250331,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, +20250328,2010,2010,2010,2010,0,0,00,0.00,N,0,0, +20250327,2010,2010,2010,2010,0,0,00,0.00,N,0,0, +20250326,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250325,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250324,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250321,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index 87e1a53f024b..63ab24fed103 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 +20250401,23400,23250,23900,23150,35342,827788400,00,0.00,N,2,250, 20250331,23150,23450,23750,23100,64539,1509135600,00,0.00,N,5,-950, 20250328,24100,25300,25600,24050,97813,2392162625,00,0.00,N,5,-1200, 20250327,25300,25400,25950,25100,58284,1481860400,00,0.00,N,5,-550, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 78d5797778ff..accd9b42344c 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 +20250401,2065,2060,2065,2055,3374,6945045,00,0.00,N,2,15, 20250331,2050,2055,2065,2035,7370,15130290,00,0.00,N,5,-5, 20250328,2055,2065,2070,2055,4815,9952000,00,0.00,N,5,-20, 20250327,2075,2065,2075,2055,70,144290,00,0.00,N,3,0, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 1498808b1d75..783d426232d0 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 +20250401,11610,11900,12200,11310,779939,9150709790,00,0.00,N,5,-180, 20250331,11790,12270,12690,11580,839772,10178990945,00,0.00,N,5,-720, 20250328,12510,12420,12770,11960,765456,9483791635,00,0.00,N,2,170, 20250327,12340,12930,13060,12340,665199,8388737530,00,0.00,N,5,-620, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index f17d27cd89c9..8d03a60ef960 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 +20250401,55200,54400,56200,54200,19782,1095082650,00,0.00,N,2,800, 20250331,54400,55000,55600,54000,25850,1406405650,00,0.00,N,5,-1500, 20250328,55900,57100,57400,55500,25230,1410307100,00,0.00,N,5,-1100, 20250327,57000,57700,57800,56900,19642,1125208850,00,0.00,N,5,-800, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 719bf6710dd4..55d69c61ab3c 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 +20250401,14980,14580,15150,14580,172345,2573820265,00,0.00,N,2,530, 20250331,14450,15250,15760,14300,222560,3342223750,00,0.00,N,5,-1150, 20250328,15600,16320,16900,15220,388439,6303502120,00,0.00,N,5,-670, 20250327,16270,16460,16750,16270,180999,2988454970,00,0.00,N,5,-190, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index d3708e62bb46..04f0b12f75fa 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250331,16600,16800,16800,16800,0,0,00,0.00,Y,5,-200, -20250328,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250327,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250326,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, +20250401,16400,16600,16600,16600,0,0,00,0.00,Y,5,-200, +20250331,16600,16600,16600,16600,0,0,00,0.00,Y,3,-200, +20250328,16800,16800,16800,16800,0,0,00,0.00,N,3,0, +20250327,16800,16800,16800,16800,0,0,00,0.00,N,3,0, +20250326,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250325,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250324,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250321,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index 2ca2d450e03c..3a6e4502d8cd 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 +20250401,2220,2220,2250,2175,51525,114403892,00,0.00,N,3,0, 20250331,2220,2240,2240,2100,115557,250048095,00,0.00,N,5,-25, 20250328,2245,2270,2270,2230,28137,63312895,00,0.00,N,5,-20, 20250327,2265,2250,2270,2200,47881,107380290,00,0.00,N,3,0, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index d57836c779ec..cdb88e1c2172 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 +20250401,2130,2110,2130,2110,2604,5521330,00,0.00,N,2,15, 20250331,2115,2125,2130,2100,8860,18690244,00,0.00,N,5,-10, 20250328,2125,2120,2125,2115,4333,9182305,00,0.00,N,2,5, 20250327,2120,2110,2120,2105,13052,27541635,00,0.00,N,2,10, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 6e81eb39bce1..be5e1380370a 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 +20250401,13350,12950,13350,12500,2760,35947310,00,0.00,N,2,700, 20250331,12650,12750,12750,12100,3938,49606290,00,0.00,N,5,-200, 20250328,12850,13500,13950,12830,1642,21514710,00,0.00,N,5,-370, 20250327,13220,12900,13400,12650,6054,77896870,00,0.00,N,3,0, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index 625fa0f7e9c4..053dc6d6b503 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, 20250331,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, -20250328,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, -20250327,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, -20250326,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, +20250328,15000,15000,15000,15000,0,0,00,0.00,N,3,0, +20250327,15000,15000,15000,15000,0,0,00,0.00,N,3,0, +20250326,15000,15000,15000,15000,0,0,00,0.00,N,3,0, 20250325,15000,15000,15000,15000,0,0,00,0.00,N,3,0, 20250324,15000,15000,15000,15000,0,0,00,0.00,N,3,0, 20250321,15000,15000,15000,15000,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 0bacbef927b0..122986914544 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 +20250401,43500,43850,44950,43000,326843,14291244250,00,0.00,N,2,1050, 20250331,42450,44550,44700,41300,416629,17743940250,00,0.00,N,5,-3350, 20250328,45800,47700,47700,45650,157460,7291514775,00,0.00,N,5,-1650, 20250327,47450,48100,48700,47000,147905,7064408475,00,0.00,N,5,-1650, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index 7062b3676e1c..072712adc37d 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 +20250401,9610,9190,9610,9190,67442,635317280,00,0.00,N,2,520, 20250331,9090,9380,9540,9090,75267,698464705,00,0.00,N,5,-510, 20250328,9600,9650,9710,9300,71073,680629100,00,0.00,N,5,-50, 20250327,9650,9690,9760,9470,46263,444838510,00,0.00,N,5,-40, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index 1a41a82acdaa..cd3ed7c9155c 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 +20250401,2695,2725,2725,2660,104185,280275995,00,0.00,N,5,-20, 20250331,2715,2745,2765,2715,66414,181070660,00,0.00,N,5,-60, 20250328,2775,2795,2795,2710,66663,182913775,00,0.00,N,2,35, 20250327,2740,2830,2830,2730,82391,228686470,00,0.00,N,5,-90, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index 7906feb63e53..3ce1e4f4d3c1 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 +20250401,15800,15560,16090,15560,34951,553691300,00,0.00,N,2,240, 20250331,15560,15700,16070,15560,38387,601914940,00,0.00,N,5,-640, 20250328,16200,16540,16700,16200,95498,1560057365,00,0.00,N,5,-510, 20250327,16710,16910,17250,16580,61303,1030801195,00,0.00,N,5,-450, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 485bf4f3f799..e362ec7383ad 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 +20250401,3185,3050,3235,3050,64299,202794293,00,0.00,N,2,125, 20250331,3060,3180,3265,3020,95341,297524034,00,0.00,N,5,-225, 20250328,3285,3400,3410,3275,102586,340936915,00,0.00,N,5,-180, 20250327,3465,3520,3540,3410,68445,237168478,00,0.00,N,5,-55, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index aadf2c2968c2..4cba69f97c5c 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 +20250401,2095,2095,2105,2090,75158,157486501,00,0.00,N,3,0, 20250331,2095,2100,2105,2090,228634,479302005,00,0.00,N,5,-5, 20250328,2100,2100,2100,2100,0,0,00,0.00,N,0,0, 20250327,2100,2100,2100,2100,0,0,00,0.00,N,0,0, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 4301694f04e1..f2c5d771e240 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 +20250401,2075,2075,2075,2070,1845,3826915,00,0.00,N,3,0, 20250331,2075,2080,2090,2065,8716,18077500,00,0.00,N,5,-15, 20250328,2090,2085,2090,2085,1001,2087090,00,0.00,N,2,5, 20250327,2085,2085,2085,2080,1219,2541545,00,0.00,N,3,0, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index 459df77fd508..bbd54927f862 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 +20250401,2125,2140,2145,2125,2677,5715925,00,0.00,N,5,-15, 20250331,2140,2140,2145,2120,7583,16195533,00,0.00,N,5,-5, 20250328,2145,2125,2150,2120,10718,22860871,00,0.00,N,2,20, 20250327,2125,2125,2125,2120,9485,20120760,00,0.00,N,3,0, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index a3cb4f89a630..5753ef249f12 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 +20250401,15700,15770,15990,15300,110354,1734281300,00,0.00,N,5,-30, 20250331,15730,17220,17240,15570,210342,3404269570,00,0.00,N,5,-2080, 20250328,17810,18750,18860,17790,167675,3039199630,00,0.00,N,5,-870, 20250327,18680,19360,19440,18650,375524,7113250230,00,0.00,N,5,-1130, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index b501956f85de..2444a29f6239 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 +20250401,13030,13150,13450,12970,19215,253211060,00,0.00,N,2,230, 20250331,12800,13000,13150,12790,25996,335226420,00,0.00,N,5,-470, 20250328,13270,13110,13450,12670,48806,639148825,00,0.00,N,2,70, 20250327,13200,13880,14050,13140,134009,1791374250,00,0.00,N,5,-890, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index ff5adc5213df..617a68dd4689 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 +20250401,6730,6730,6860,6660,41599,281251300,00,0.00,N,5,-10, 20250331,6740,6850,7300,6740,71862,494753455,00,0.00,N,5,-80, 20250328,6820,7050,7050,6750,73422,504954620,00,0.00,N,5,-230, 20250327,7050,7200,7200,7030,108763,772328085,00,0.00,N,5,-210, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 8e5a6bf37fcb..281e64d89dd0 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 +20250401,4140,4005,4250,4005,84302,349095040,00,0.00,N,2,145, 20250331,3995,3970,4120,3970,87660,352014485,00,0.00,N,5,-145, 20250328,4140,4310,4405,4090,116495,486617795,00,0.00,N,5,-175, 20250327,4315,4610,4630,4315,169469,751721045,00,0.00,N,5,-330, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index c2f28c6e23a3..9ec93516506a 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 +20250401,6700,6530,6710,6530,85216,566757755,00,0.00,N,2,150, 20250331,6550,6600,6600,6420,81472,531564390,00,0.00,N,5,-70, 20250328,6620,6670,6730,6530,141706,938297245,02,0.00,N,5,-380, 20250327,7000,6900,7140,6900,211672,1491847120,00,0.00,N,5,-110, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index a8c712cce052..c4f7673f40b4 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 +20250401,8800,8910,9010,8730,156002,1373360175,00,0.00,N,5,-50, 20250331,8850,8910,9110,8820,122714,1098632390,00,0.00,N,5,-270, 20250328,9120,9110,9250,8890,181109,1633445750,02,0.00,N,5,-180, 20250327,9300,9100,9490,9100,170105,1595862700,00,0.00,N,5,-80, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index d1d734f33d54..1b0042ba7c8c 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 +20250401,4175,3955,4320,3920,3380353,13993453603,00,0.00,N,2,255, 20250331,3920,4080,4395,3855,4364835,17995191836,00,0.00,N,5,-40, 20250328,3960,3920,4255,3800,6357663,25801648478,00,0.00,N,2,60, 20250327,3900,3850,3980,3705,695821,2679771412,00,0.00,N,2,50, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 1688a9cbb40e..1c45953dad28 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 +20250401,14050,14060,14360,13960,93935,1328149045,00,0.00,N,2,50, 20250331,14000,13790,14300,13680,121499,1699678365,00,0.00,N,5,-200, 20250328,14200,14630,14720,14160,176925,2537480030,00,0.00,N,5,-430, 20250327,14630,14910,15140,14590,188905,2797434680,00,0.00,N,5,-470, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index 27903d16ea0b..2b691662263c 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 +20250401,11770,11490,12190,11490,71873,847756030,00,0.00,N,2,440, 20250331,11330,11110,11740,11000,76367,870091520,00,0.00,N,5,-240, 20250328,11570,12360,12370,11300,65302,770407990,00,0.00,N,5,-790, 20250327,12360,12510,12550,12190,46346,573253430,00,0.00,N,5,-200, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 9a7acb63f421..218507bcc3a7 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 +20250401,9470,9260,9550,9260,56260,530421670,00,0.00,N,2,210, 20250331,9260,9750,9940,9070,180317,1703863240,00,0.00,N,5,-890, 20250328,10150,10390,10520,9960,156902,1586504615,00,0.00,N,5,-240, 20250327,10390,10940,11300,10330,261346,2805792440,00,0.00,N,5,-710, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 3ac122e181b4..0ce371109bf6 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 +20250401,13830,13350,13860,13350,56029,769345440,00,0.00,N,2,410, 20250331,13420,13800,13850,13250,54990,747291180,00,0.00,N,5,-430, 20250328,13850,13830,13940,13280,83737,1150979505,00,0.00,N,2,20, 20250327,13830,13430,13890,13320,71879,982252915,00,0.00,N,2,360, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 4fcdc77612c2..a944b0c31d63 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 +20250401,2015,2010,2015,2010,250,502755,00,0.00,N,3,0, 20250331,2015,2010,2015,2005,1798,3614475,00,0.00,N,3,0, 20250328,2015,2015,2015,2005,7506,15053420,00,0.00,N,2,5, 20250327,2010,2010,2010,2010,11,22110,00,0.00,N,3,0, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index 55a8e313684c..fd52abec8009 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 +20250401,18140,17080,18210,17080,35010,624833845,00,0.00,N,2,1140, 20250331,17000,17900,17900,16840,58017,992124635,00,0.00,N,5,-940, 20250328,17940,18990,18990,17910,86073,1562614065,00,0.00,N,5,-760, 20250327,18700,18900,19150,18650,28572,539032015,00,0.00,N,5,-200, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 12fb4bc41047..4adbc69d4462 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 +20250401,8030,7680,8190,7680,73758,586984925,00,0.00,N,2,430, 20250331,7600,7500,7710,7260,38089,282537690,00,0.00,N,2,50, 20250328,7550,7940,7940,7450,47332,357447890,00,0.00,N,5,-250, 20250327,7800,8000,8110,7800,36935,292890730,00,0.00,N,5,-200, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 8430c59e103c..3c1b25e32274 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 +20250401,13160,13050,13350,13030,8121,106508115,00,0.00,N,2,110, 20250331,13050,13570,13670,12990,13276,174265105,00,0.00,N,5,-520, 20250328,13570,13720,13720,13480,9449,128160410,00,0.00,N,5,-180, 20250327,13750,13910,13940,13720,6365,87843160,00,0.00,N,5,-130, diff --git a/462860/day/candle-day-250.csv b/462860/day/candle-day-250.csv index 3fbb7ca82fa1..8b4288dfed4d 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 +20250401,7330,7400,7570,7210,663258,4856651910,00,0.00,N,5,-10, 20250331,7340,7630,7800,7260,771606,5754240890,00,0.00,N,5,-530, 20250328,7870,8420,8600,7740,3701110,30550293380,00,0.00,N,3,0, 20250327,7870,8010,8330,7700,2875938,23217174555,00,0.00,N,5,-160, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 8bbf22304066..48df676ff6ce 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 +20250401,52500,55800,56300,52100,257823,13745085600,00,0.00,N,5,-3200, 20250331,55700,54900,56000,53600,124179,6825722550,00,0.00,N,2,200, 20250328,55500,54700,57400,53000,236265,13049913850,00,0.00,N,2,800, 20250327,54700,54500,56300,54100,136190,7527072100,00,0.00,N,2,200, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index 1c93afad8aeb..bff86ba76435 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 +20250401,3190,3140,3300,3125,40444,128393785,00,0.00,N,2,70, 20250331,3120,3220,3220,3120,101411,320215695,00,0.00,N,5,-115, 20250328,3235,3255,3300,3220,64274,208972200,00,0.00,N,5,-25, 20250327,3260,3305,3305,3260,55752,182267425,00,0.00,N,5,-45, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index 1c563f592d8d..083d97e32168 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 +20250401,15250,14600,16140,14290,15561028,239303010060,00,0.00,N,2,1750, 20250331,13500,14480,14630,13440,1705216,23880753175,00,0.00,N,5,-1520, 20250328,15020,14500,15630,13760,6796317,101850834085,00,0.00,N,2,400, 20250327,14620,15610,16310,14500,5343415,81813227210,00,0.00,N,5,-1080, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 87f1c2d9d358..213313d4b948 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 +20250401,10410,10050,10630,10050,236848,2444142665,00,0.00,N,2,440, 20250331,9970,10210,10490,9950,286197,2891454520,00,0.00,N,5,-670, 20250328,10640,11200,11240,10540,504464,5429111555,00,0.00,N,5,-660, 20250327,11300,11760,11840,11260,447720,5151227140,00,0.00,N,5,-740, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index 6ae17561fff8..206721baf8b2 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 +20250401,12330,11900,12530,11900,32895,405262910,00,0.00,N,2,440, 20250331,11890,12440,12440,11890,76372,923427885,00,0.00,N,5,-610, 20250328,12500,12900,13010,12370,71293,898471170,00,0.00,N,5,-450, 20250327,12950,13220,13240,12900,40336,524920265,00,0.00,N,5,-270, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index ddeaf17f439d..23b107ae1278 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 +20250401,2120,2120,2125,2110,1258,2670810,00,0.00,N,2,10, 20250331,2110,2125,2125,2080,6971,14687220,00,0.00,N,5,-10, 20250328,2120,2120,2125,2115,2786,5903650,00,0.00,N,2,5, 20250327,2115,2125,2125,2110,2926,6203045,00,0.00,N,2,10, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index 232186704b81..806ccb1f446d 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 +20250401,3365,3420,3475,3365,172407,587624574,00,0.00,N,5,-55, 20250331,3420,3310,3420,3280,303845,1010472290,00,0.00,N,5,-15, 20250328,3435,3465,3520,3375,240417,826354350,00,0.00,N,5,-65, 20250327,3500,3610,3690,3450,312174,1106995703,00,0.00,N,5,-155, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index e730db6c22e4..40cf33f00a13 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 +20250401,5620,5330,5660,5330,42431,236491235,00,0.00,N,2,290, 20250331,5330,5750,5760,5320,49102,266854975,00,0.00,N,5,-230, 20250328,5560,5740,5780,5530,46735,262323870,00,0.00,N,5,-180, 20250327,5740,5760,5910,5730,22267,128635140,00,0.00,N,5,-60, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index df48d6d99a22..8c76980958a1 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 +20250401,1997,1994,1999,1994,19330,38580799,00,0.00,N,2,5, 20250331,1992,1991,1995,1986,18915,37626462,00,0.00,N,2,1, 20250328,1991,1986,1993,1984,12617,25110604,00,0.00,N,2,5, 20250327,1986,1986,1986,1984,5353,10621903,00,0.00,N,2,1, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 66c0a1b2d40e..9893fa0b2a5b 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 +20250401,2100,2105,2105,2100,214,450160,00,0.00,N,2,5, 20250331,2095,2095,2095,2085,1789,3741610,00,0.00,N,5,-15, 20250328,2110,2100,2130,2100,2457,5221910,00,0.00,N,2,5, 20250327,2105,2120,2120,2105,2815,5925700,00,0.00,N,5,-5, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 179ca507d32b..180570b61e50 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 +20250401,6300,5950,6450,5900,797410,4954374190,00,0.00,N,2,350, 20250331,5950,6860,8200,5910,2605816,18657797630,00,0.00,N,5,-960, 20250328,6910,7310,7310,6830,52969,367496840,00,0.00,N,5,-250, 20250327,7160,7210,7350,7110,32093,230205260,00,0.00,N,5,-110, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index 880e0aa1437d..6d8706a5202a 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 +20250401,9870,9160,10400,9160,4508745,44744012410,00,0.00,N,2,710, 20250331,9160,9570,9980,9100,606151,5730538330,00,0.00,N,5,-640, 20250328,9800,10140,10580,9500,1492572,14968792325,00,0.00,N,5,-460, 20250327,10260,10590,10600,10110,821254,8491231130,00,0.00,N,5,-540, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index b7a39e694293..1cf90db241ef 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 +20250401,19790,20800,20950,19720,2467935,49724916620,00,0.00,N,2,230, 20250331,19560,18160,19860,18130,5156560,100029449105,00,0.00,N,2,1160, 20250328,18400,18910,19500,18340,3079678,58677699160,00,0.00,N,5,-540, 20250327,18940,18270,19850,17870,4462506,85249733020,00,0.00,N,2,290, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index ab1d2eb60e75..1ff8532ff9ac 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 +20250401,12760,12540,12960,12440,34223,434633270,00,0.00,N,2,260, 20250331,12500,12960,12960,12350,44356,553726200,00,0.00,N,5,-480, 20250328,12980,13430,13660,12960,32805,431224775,00,0.00,N,5,-450, 20250327,13430,13710,13710,13200,24146,323066235,00,0.00,N,5,-280, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 3d7b3cc2eaa9..d890a851263f 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 +20250401,1995,1997,1998,1995,3842,7672876,00,0.00,N,3,0, 20250331,1995,1995,1997,1984,25383,50476183,00,0.00,N,5,-1, 20250328,1996,1995,1996,1994,6524,13016516,00,0.00,N,3,0, 20250327,1996,1996,1996,1991,20752,41418526,00,0.00,N,3,0, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index ca99635f2eb7..208de3041da7 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 +20250401,2125,2130,2130,2115,1897,4025445,00,0.00,N,5,-5, 20250331,2130,2115,2130,2115,6522,13803370,00,0.00,N,2,5, 20250328,2125,2125,2130,2115,1793,3799995,00,0.00,N,3,0, 20250327,2125,2130,2130,2115,214,454850,00,0.00,N,5,-5, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index a2b8fa7d56a5..688bf051ab70 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 +20250401,2065,2055,2070,2010,37607,77193743,00,0.00,N,2,25, 20250331,2040,2090,2090,2025,118231,242493515,00,0.00,N,5,-50, 20250328,2090,2070,2090,2065,80262,166907951,00,0.00,N,2,20, 20250327,2070,2085,2115,2070,83750,174555765,00,0.00,N,5,-10, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 1453d30c1ba0..9ea60d368f02 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 +20250401,2085,2085,2085,2080,9194,19166700,00,0.00,N,3,0, 20250331,2085,2080,2090,2080,4504,9374450,00,0.00,N,5,-5, 20250328,2090,2090,2090,2085,591,1235000,00,0.00,N,3,0, 20250327,2090,2090,2090,2080,7911,16455355,00,0.00,N,3,0, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index ea3bf1d531a4..31938bf6be59 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 +20250401,2130,2095,2130,2095,1623,3436750,00,0.00,N,2,5, 20250331,2125,2100,2150,2100,13081,27643010,00,0.00,N,3,0, 20250328,2125,2130,2130,2115,1439,3053405,00,0.00,N,5,-5, 20250327,2130,2130,2130,2115,72,153245,00,0.00,N,2,5, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index c95de5b241de..5b4a9cdaad12 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 +20250401,942,922,1014,903,409461,388589932,00,0.00,N,2,40, 20250331,902,910,937,900,214335,194553652,00,0.00,N,5,-35, 20250328,937,987,997,920,784475,743703219,00,0.00,N,5,-56, 20250327,993,1006,1015,993,190039,189629597,00,0.00,N,5,-13, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 7ddd0129107b..2fb627f1c3f3 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 +20250401,2000,2005,2005,1995,4548,9089272,00,0.00,N,2,10, 20250331,1990,1999,2000,1990,10789,21545304,00,0.00,N,5,-9, 20250328,1999,1996,1999,1996,8664,17308525,00,0.00,N,3,0, 20250327,1999,1998,1999,1996,637,1272469,00,0.00,N,2,1, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index 3154e11a8f02..9042dfb89a91 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 +20250401,2020,2015,2020,2010,5124,10327885,00,0.00,N,3,0, 20250331,2020,2010,2025,2000,7740,15557455,00,0.00,N,2,5, 20250328,2015,2020,2030,2010,1509,3051455,00,0.00,N,5,-5, 20250327,2020,2025,2025,2010,621,1248905,00,0.00,N,5,-5, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index 16802a46cf7b..29d996eb9320 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 +20250401,2130,2125,2140,2105,7414,15774465,00,0.00,N,2,5, 20250331,2125,2095,2125,2095,4241,8957005,00,0.00,N,3,0, 20250328,2125,2115,2130,2095,9264,19558730,00,0.00,N,2,5, 20250327,2120,2125,2125,2115,11081,23448755,00,0.00,N,5,-5, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index 526b367d54d5..419d093a0e7e 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 +20250401,4630,4455,4660,4455,18301,83751705,00,0.00,N,2,145, 20250331,4485,4565,5340,4485,402860,2009591334,00,0.00,N,5,-165, 20250328,4650,4580,4665,4380,61645,277358785,00,0.00,N,2,70, 20250327,4580,4555,4680,4555,9871,45552660,00,0.00,N,5,-20, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index b5ae44c1683f..35f2cd650d11 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 +20250401,2120,2120,2125,2105,5569,11821030,00,0.00,N,3,0, 20250331,2120,2090,2122,2090,6670,14076108,00,0.00,N,2,5, 20250328,2115,2110,2120,2095,7312,15350570,00,0.00,N,2,5, 20250327,2110,2100,2110,2090,130,272385,00,0.00,N,2,5, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 55a8b803ffc2..aa4576cf83db 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 +20250401,2025,2025,2025,2020,530,1071750,00,0.00,N,3,0, 20250331,2025,2015,2030,2015,4871,9848765,00,0.00,N,3,0, 20250328,2025,2020,2025,2020,2241,4535075,00,0.00,N,3,0, 20250327,2025,2015,2030,2005,11233,22553925,00,0.00,N,2,5, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index 45305a89d262..e6883810f01b 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 +20250401,5760,5530,5860,5530,44611,255292260,00,0.00,N,2,240, 20250331,5520,5680,5720,5510,72786,406156210,00,0.00,N,5,-230, 20250328,5750,5870,5880,5700,55176,319218860,05,0.00,N,5,-130, 20250327,5880,5750,5940,5750,42691,250822150,00,0.00,N,2,70, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index be7415abed31..14572830c2e5 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 +20250401,2055,2060,2060,2055,953,1962080,00,0.00,N,3,0, 20250331,2055,2055,2055,2045,2034,4171015,00,0.00,N,5,-20, 20250328,2075,2070,2075,2060,15702,32500590,00,0.00,N,3,0, 20250327,2075,2080,2080,2060,92,190775,00,0.00,N,5,-10, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index 8daf4639add7..9fa8c6d2db4a 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 +20250401,1992,2005,2005,1992,3308,6605949,00,0.00,N,3,0, 20250331,1992,1996,2005,1980,12536,24972242,00,0.00,N,5,-3, 20250328,1995,1999,2000,1995,3123,6242185,00,0.00,N,5,-4, 20250327,1999,1999,1999,1995,264,527268,00,0.00,N,3,0, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index e6e6e318b893..b39bc86df157 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 +20250401,2010,2015,2015,2007,761,1529333,00,0.00,N,3,0, 20250331,2010,2010,2020,2000,7902,15805560,00,0.00,N,2,5, 20250328,2005,2007,2010,2005,714,1431847,00,0.00,N,5,-5, 20250327,2010,2015,2015,2010,74,148745,00,0.00,N,5,-5, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index 804bfe21a1d1..691dc3c1cdf9 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 +20250401,2020,2015,2025,2015,4843,9789735,00,0.00,N,3,0, 20250331,2020,2010,2020,2010,6242,12565150,00,0.00,N,2,5, 20250328,2015,2020,2020,2010,1792,3615792,00,0.00,N,5,-5, 20250327,2020,2015,2020,2010,1347,2714410,00,0.00,N,3,0, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index 5ac1ec4364f9..0e08bf06d7eb 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 +20250401,25450,26700,27100,25100,234139,6137388375,00,0.00,N,5,-1150, 20250331,26600,25900,26800,24300,477785,12370808475,00,0.00,N,2,250, 20250328,26350,25800,26950,24900,789512,20787171875,00,0.00,N,2,450, 20250327,25900,24550,26700,23800,1139182,29177286675,00,0.00,N,2,1350, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 9119b75f6ecc..1f62bacce951 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 +20250401,8540,8440,8700,8440,112823,966030515,00,0.00,N,2,120, 20250331,8420,8500,8750,8370,113409,961648380,00,0.00,N,5,-420, 20250328,8840,8540,10000,8300,1621089,15228953775,00,0.00,N,2,140, 20250327,8700,8820,8960,8700,107053,942091215,00,0.00,N,5,-270, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index b44b3df421a7..fd2100743932 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 +20250401,2000,2000,2005,1997,5691,11371852,00,0.00,N,2,8, 20250331,1992,1992,1992,1987,4369,8695365,00,0.00,N,5,-3, 20250328,1995,2000,2000,1991,15168,30267256,00,0.00,N,5,-5, 20250327,2000,1995,2000,1995,633,1263210,00,0.00,N,3,0, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index d7d097bfff97..d64eb841a062 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 +20250401,4660,4525,4760,4525,208328,971371684,00,0.00,N,2,155, 20250331,4505,4500,4705,4470,266701,1219656839,00,0.00,N,5,-105, 20250328,4610,4935,4935,4595,305645,1441218743,00,0.00,N,5,-325, 20250327,4935,5070,5160,4935,254978,1278943930,00,0.00,N,5,-235, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 4a015313c809..24825662744b 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 +20250401,2050,2040,2050,2035,8200,16727164,00,0.00,N,2,15, 20250331,2035,2035,2065,2035,5828,11924317,00,0.00,N,5,-30, 20250328,2065,2065,2065,2050,1852,3820630,00,0.00,N,2,5, 20250327,2060,2060,2065,2050,467,962265,00,0.00,N,2,5, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 788a03d93c46..d36639f83074 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 +20250401,2150,2115,2155,2115,1716,3676230,00,0.00,N,5,-5, 20250331,2155,2115,2155,2115,1633,3460500,00,0.00,N,3,0, 20250328,2155,2155,2155,2145,158,339790,00,0.00,N,3,0, 20250327,2155,2160,2160,2150,22,47450,00,0.00,N,2,10, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index 1e8d122f5996..18833d2ef075 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 +20250401,13800,12520,14150,12520,290062,3962391565,00,0.00,N,2,1290, 20250331,12510,12880,12880,12500,135089,1709831390,00,0.00,N,5,-630, 20250328,13140,13630,13700,13080,205522,2726147830,00,0.00,N,5,-570, 20250327,13710,14260,14690,13700,217597,3064991320,00,0.00,N,5,-690, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 71ae5844b36c..551fcf5ca8e2 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 +20250401,2115,2110,2115,2105,10221,21568145,00,0.00,N,3,0, 20250331,2115,2115,2130,2110,10928,23104740,00,0.00,N,5,-5, 20250328,2120,2115,2130,2115,648,1379995,00,0.00,N,5,-10, 20250327,2130,2135,2135,2130,31,66120,00,0.00,N,2,5, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index b57193e43f6f..773c80a4ad64 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 +20250401,2115,2110,2120,2095,1687,3556420,00,0.00,N,5,-5, 20250331,2120,2090,2125,2080,2802,5859025,00,0.00,N,2,15, 20250328,2105,2105,2130,2075,2663,5595450,00,0.00,N,5,-15, 20250327,2120,2095,2120,2095,821,1739290,00,0.00,N,2,20, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index ad97b443fd1c..3b2f13dea17b 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 +20250401,23100,22500,23300,22300,154259,3521259450,00,0.00,N,2,1250, 20250331,21850,22300,23200,21700,187532,4201285750,00,0.00,N,5,-900, 20250328,22750,24050,24150,22600,288517,6682112825,00,0.00,N,5,-1250, 20250327,24000,24900,25400,23550,265483,6458846100,00,0.00,N,5,-1200, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index c2b324616d0d..708b651d8c7d 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 +20250401,9910,9800,10760,9380,1176934,12003375155,00,0.00,N,2,850, 20250331,9060,9700,9700,9050,98600,911539400,00,0.00,N,5,-690, 20250328,9750,10000,10000,9710,55044,538060465,00,0.00,N,5,-180, 20250327,9930,10000,10160,9920,62414,624987490,00,0.00,N,5,-190, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index 9ac646f6e401..cbfde11135b9 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 +20250401,29200,29400,29550,28350,96059,2793081150,00,0.00,N,2,250, 20250331,28950,29550,29600,28500,155423,4507577025,00,0.00,N,5,-1100, 20250328,30050,28800,33800,28500,1660175,52450169900,00,0.00,N,2,1250, 20250327,28800,28950,29000,28550,41447,1193407525,00,0.00,N,5,-150, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index f168cba88eb7..47fb8f29a2ee 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 +20250401,10680,10130,10770,10120,256390,2707627405,00,0.00,N,2,670, 20250331,10010,10300,10470,9950,182982,1850358930,00,0.00,N,5,-690, 20250328,10700,11200,11200,10700,210098,2283753540,00,0.00,N,5,-550, 20250327,11250,11210,11670,11020,153003,1725563945,00,0.00,N,5,-120, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 51e419ceeccb..74341b5aa4b4 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 +20250401,5150,4880,5200,4880,25621,130163260,00,0.00,N,2,225, 20250331,4925,5230,5290,4925,71738,363809907,00,0.00,N,5,-455, 20250328,5380,5330,5470,5200,16110,85440280,00,0.00,N,2,40, 20250327,5340,5330,5370,5270,12429,66002415,00,0.00,N,2,10, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index e83b1ba5e3de..443c5e11eb45 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 +20250401,27150,25500,28450,25400,2249341,61477003100,00,0.00,N,2,2100, 20250331,25050,26250,27150,24800,885137,23063932625,00,0.00,N,5,-1850, 20250328,26900,25400,27200,24550,1396634,36822558450,00,0.00,N,2,1300, 20250327,25600,25000,27300,25000,1219875,32114186625,00,0.00,N,2,500, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 9aeccf8e9f9a..5f2a7e7f4f30 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 +20250401,15530,15220,16000,15220,93797,1466158010,00,0.00,N,2,440, 20250331,15090,15650,15840,15070,116175,1784360850,00,0.00,N,5,-940, 20250328,16030,16170,16360,15590,208397,3327279230,00,0.00,N,5,-120, 20250327,16150,14900,16930,14650,678659,11059240895,00,0.00,N,2,1190, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 4a7ca00767cb..b92bdb72d61c 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 +20250401,25250,26300,26350,24650,3629452,92801394675,00,0.00,N,5,-700, 20250331,25950,21800,25950,19630,9635417,220043602775,00,0.00,N,1,5970, 20250328,19980,17770,20500,17770,13759700,268146709960,00,0.00,N,2,2270, 20250327,17710,19350,20400,17470,6964108,134242537400,00,0.00,N,5,-550, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index d2d96bee4e25..1aaca144dbc5 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 +20250401,13380,13650,13920,13340,235918,3205319335,00,0.00,N,5,-20, 20250331,13400,15180,15320,13340,435708,6231730405,00,0.00,N,5,-1780, 20250328,15180,15480,15950,15010,510754,7863172120,00,0.00,N,5,-360, 20250327,15540,16240,16480,15300,968908,15427929550,00,0.00,N,5,-500, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index d1cbf4ba7f5f..64d143527ab9 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 +20250401,2135,2130,2145,2130,37293,79694836,00,0.00,N,5,-5, 20250331,2140,2140,2145,2120,8691,18511177,00,0.00,N,3,0, 20250328,2140,2125,2140,2125,26805,57121327,00,0.00,N,2,10, 20250327,2130,2150,2150,2120,64560,137797238,00,0.00,N,5,-10, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index fa6f8a5e7ecb..4b1f7b41bd94 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,17480,17480,17480,17480,0,0,00,0.00,Y,3,0, 20250331,17480,17480,17480,17480,0,0,00,0.00,Y,3,0, -20250328,17480,17480,17480,17480,0,0,00,0.00,Y,3,0, -20250327,17480,17480,17480,17480,100,1748000,00,0.00,Y,5,-520, +20250328,17480,17480,17480,17480,0,0,00,0.00,N,3,0, +20250327,17480,17480,17480,17480,100,1748000,00,0.00,N,5,-520, 20250326,18000,18000,18000,18000,0,0,00,0.00,N,3,0, 20250325,18000,18000,18000,18000,0,0,00,0.00,N,3,0, 20250324,18000,18000,18000,18000,0,0,00,0.00,N,3,0, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 5cabc0ac8d4d..3c6b796abc79 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 +20250401,1980,1993,1993,1975,1206,2384202,00,0.00,N,3,0, 20250331,1980,1982,1989,1972,18363,36281214,00,0.00,N,5,-5, 20250328,1985,1995,1995,1980,1470,2912719,00,0.00,N,3,0, 20250327,1985,1990,1990,1983,3172,6298559,00,0.00,N,5,-1, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index 0b77fe5aa779..a485d65b0dc5 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 +20250401,2005,2010,2010,1995,296,592438,00,0.00,N,3,0, 20250331,2005,1999,2010,1995,8456,16937733,00,0.00,N,2,6, 20250328,1999,2002,2015,1997,7648,15356718,00,0.00,N,5,-6, 20250327,2005,2002,2010,1991,4891,9752600,00,0.00,N,2,5, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index d2367635bead..e91d1b6a6638 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 +20250401,2035,2035,2040,2025,4558,9264963,00,0.00,N,2,5, 20250331,2030,2025,2035,2025,3412,6931250,00,0.00,N,3,0, 20250328,2030,2035,2035,2030,3540,7200890,00,0.00,N,5,-10, 20250327,2040,2035,2040,2030,1450,2943695,00,0.00,N,3,0, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index ff97bfe0d14a..4d38af98412c 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 +20250401,2835,2855,2900,2800,67926,191562490,00,0.00,N,3,0, 20250331,2835,2780,2845,2745,40689,113631195,00,0.00,N,2,45, 20250328,2790,2855,2855,2760,107243,301120595,00,0.00,N,5,-10, 20250327,2800,2720,2820,2710,99584,276777145,00,0.00,N,2,40, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index c5b13124f330..7fbd0332f317 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 +20250401,2065,2075,2075,2065,990,2047340,00,0.00,N,5,-10, 20250331,2075,2065,2080,2055,5012,10368222,00,0.00,N,5,-5, 20250328,2080,2060,2080,2060,3914,8110460,00,0.00,N,2,15, 20250327,2065,2060,2080,2050,19193,39875677,00,0.00,N,2,5, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index b9fc0e1ef654..09a931b8aa91 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 +20250401,2025,2020,2025,2005,53,106755,00,0.00,N,2,5, 20250331,2020,2005,2020,2005,5571,11176935,00,0.00,N,5,-5, 20250328,2025,2010,2025,2000,730,1470752,00,0.00,N,2,5, 20250327,2020,2020,2020,2005,1146,2313770,00,0.00,N,3,0, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 96f6308afa53..000679f84685 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 +20250401,2050,2050,2055,2050,11682,23948435,00,0.00,N,3,0, 20250331,2050,2040,2055,2030,8423,17206175,00,0.00,N,3,0, 20250328,2050,2055,2065,2050,7173,14735440,00,0.00,N,2,5, 20250327,2045,2050,2060,2040,11634,23889387,00,0.00,N,3,0, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index 89ffd745ad13..e0b53759065c 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 +20250401,1998,1998,1999,1995,3778,7537900,00,0.00,N,2,15, 20250331,1983,1999,2000,1983,4776,9536009,00,0.00,N,5,-17, 20250328,2000,1999,2000,1998,2102,4203663,00,0.00,N,3,0, 20250327,2000,2000,2000,1999,162,323920,00,0.00,N,3,0, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index 9088a6027e8b..849a28a6c1c3 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 +20250401,3775,3850,3950,3765,108196,412121716,00,0.00,N,5,-135, 20250331,3910,4005,4075,3905,95609,381150889,00,0.00,N,5,-150, 20250328,4060,3930,4080,3860,313532,1243107274,02,0.00,N,5,-110, 20250327,4170,4160,4265,4120,208250,871785113,00,0.00,N,2,5, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 2b63906b8a93..12d2cc124f4b 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 +20250401,2095,2080,2105,2080,15183,31638055,00,0.00,N,3,0, 20250331,2095,2105,2120,2090,18372,38700080,00,0.00,N,5,-25, 20250328,2120,2115,2130,2110,20513,43480575,00,0.00,N,2,5, 20250327,2115,2115,2120,2105,2348,4952060,00,0.00,N,3,0, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index 05acdb55ee74..976430f49e72 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 +20250401,2030,2025,2030,2020,2973,6016595,00,0.00,N,2,5, 20250331,2025,2030,2035,2020,5282,10706729,00,0.00,N,5,-5, 20250328,2030,2030,2045,2025,4147,8441155,00,0.00,N,3,0, 20250327,2030,2025,2030,2020,2617,5287550,00,0.00,N,3,0, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index 3aa096f15b3d..926cf7b9289d 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 +20250401,16110,15070,17440,14860,1657487,27467550130,00,0.00,N,2,1600, 20250331,14510,15390,15420,14390,132884,1965213365,00,0.00,N,5,-880, 20250328,15390,16350,16690,15390,204380,3277260320,00,0.00,N,5,-1080, 20250327,16470,16760,17030,16140,205657,3390096690,00,0.00,N,5,-290, diff --git a/480370/day/candle-day-250.csv b/480370/day/candle-day-250.csv index cfa6afced969..b412edfc652c 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 +20250401,13580,13350,13800,13300,303885,4094122370,00,0.00,N,2,230, 20250331,13350,14320,14520,13350,289972,4023182450,00,0.00,N,5,-860, 20250328,14210,14940,14970,14210,409691,5944861405,00,0.00,N,5,-880, 20250327,15090,16030,16040,15090,1074619,16738541740,00,0.00,N,5,-100, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 049406e7530e..6d0d72a5d824 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 +20250401,1558,1568,1570,1548,86903,135540055,00,0.00,N,2,22, 20250331,1536,1559,1560,1535,46241,71504645,00,0.00,N,5,-23, 20250328,1559,1556,1565,1536,49293,76169433,00,0.00,N,2,4, 20250327,1555,1554,1563,1544,49789,77417192,00,0.00,N,2,1, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 8fb8531ccb91..cd2430fec636 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 +20250401,2010,2010,2015,2000,2374,4766280,00,0.00,N,3,0, 20250331,2010,2005,2010,2005,5470,10980240,00,0.00,N,3,0, 20250328,2010,2000,2015,2000,2849,5730080,00,0.00,N,5,-5, 20250327,2015,2010,2015,2000,217,436205,00,0.00,N,2,5, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index d7fe782e48a2..874c44c12a4e 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 +20250401,2025,2025,2025,2015,2119,4271700,00,0.00,N,3,0, 20250331,2025,2020,2025,2015,5109,10320375,00,0.00,N,3,0, 20250328,2025,2025,2030,2020,4098,8297030,00,0.00,N,2,5, 20250327,2020,2020,2020,2015,516,1042270,00,0.00,N,3,0, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index 40aed6202400..5d071138a270 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 +20250401,17750,15910,17790,15910,411108,7068412120,00,0.00,N,2,1940, 20250331,15810,16180,16180,15480,115870,1829371590,00,0.00,N,5,-710, 20250328,16520,17010,17110,16300,89160,1488260575,00,0.00,N,5,-320, 20250327,16840,16880,17030,16230,108476,1813125205,00,0.00,N,5,-160, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index d0614464c4b5..c13fdcfcaa63 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 +20250401,1983,1987,1987,1980,7038,13963838,00,0.00,N,2,1, 20250331,1982,1983,1985,1972,14070,27810758,00,0.00,N,5,-1, 20250328,1983,1981,1989,1973,6897,13678057,00,0.00,N,2,4, 20250327,1979,1980,1980,1973,5942,11739470,00,0.00,N,5,-1, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index f598431327e3..6a9941022847 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 +20250401,2055,2055,2055,2045,1639,3363355,00,0.00,N,3,0, 20250331,2052,2045,2065,2045,8251,16938226,00,0.00,N,2,2, 20250328,2050,2035,2065,2030,6692,13749365,00,0.00,N,2,10, 20250327,2040,2030,2040,2030,12279,24946195,00,0.00,N,2,10, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index 1464e8a9fbc5..ecd8c8ecb0cb 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 +20250401,2020,2020,2025,2015,6671,13450830,00,0.00,N,3,0, 20250331,2020,2025,2025,2015,1740,3515450,00,0.00,N,5,-10, 20250328,2030,2015,2030,2015,3269,6618090,00,0.00,N,2,10, 20250327,2020,2020,2025,2020,553,1117165,00,0.00,N,3,0, diff --git a/484810/day/candle-day-250.csv b/484810/day/candle-day-250.csv index 1cf6567a032a..82bcd9d2e6c2 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 +20250401,24450,21850,25000,21250,13330954,316428679950,00,0.00,N,2,3000, 20250331,21450,21250,23300,20600,11159509,249291295225,00,0.00,N,2,1250, 20250328,20200,21300,21700,19880,4491687,92698765140,00,0.00,N,5,-1700, 20250327,21900,17770,22350,17100,14084609,293393072005,00,0.00,N,2,3600, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index b2431e63c204..bb01a6991199 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 +20250401,78800,79500,81300,78400,58351,4635435450,00,0.00,N,3,0, 20250331,78800,73500,80600,73500,84230,6645562750,00,0.00,N,2,1800, 20250328,77000,81200,81200,75000,97356,7537377750,00,0.00,N,5,-4400, 20250327,81400,81200,83700,79200,66466,5438636400,00,0.00,N,2,700, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index d366510e4ec1..7d4eed3492f2 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 +20250401,2025,2030,2035,2025,7574,15404124,00,0.00,N,5,-5, 20250331,2030,2025,2040,2015,16891,34272150,00,0.00,N,5,-5, 20250328,2035,2030,2040,2020,27400,55703395,00,0.00,N,2,5, 20250327,2030,2020,2030,2015,10838,21937665,00,0.00,N,2,5, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index 7aa7bdeaa310..7c773c5fc70d 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 +20250401,1999,1998,2000,1998,5808,11612997,00,0.00,N,2,1, 20250331,1998,1999,2000,1993,10640,21260895,00,0.00,N,5,-1, 20250328,1999,1997,2005,1995,14984,29960238,00,0.00,N,2,2, 20250327,1997,1997,1998,1995,1811,3615377,00,0.00,N,2,1, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index accdcffa3b2d..0e763bc464a7 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 +20250401,39300,39350,39750,38550,11705,457622700,00,0.00,N,5,-100, 20250331,39400,40100,40300,38350,21825,852968950,00,0.00,N,5,-800, 20250328,40200,37600,41250,36950,69267,2735774325,00,0.00,N,2,1900, 20250327,38300,34950,39400,34600,98801,3720260000,00,0.00,N,2,3550, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index 24f4f22eadcf..2dd471f1eaa1 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 +20250401,2050,2030,2050,2025,1087,2215965,00,0.00,N,2,5, 20250331,2045,2040,2055,2035,4600,9397030,00,0.00,N,3,0, 20250328,2045,2035,2055,2030,4469,9134670,00,0.00,N,3,0, 20250327,2045,2045,2045,2035,138,281855,00,0.00,N,5,-10, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 49ede8c6ea34..84864c18e3fa 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 +20250401,2015,2015,2015,2010,3904,7858847,00,0.00,N,2,5, 20250331,2010,2010,2015,2010,4474,8996860,00,0.00,N,5,-5, 20250328,2015,2010,2015,2010,7655,15423460,00,0.00,N,3,0, 20250327,2015,2010,2015,2005,5948,11953035,00,0.00,N,2,5, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index 7afe763b0ef8..b3853fcab2da 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 +20250401,2020,2015,2020,2005,1466,2951685,00,0.00,N,2,5, 20250331,2015,2010,2015,2005,3927,7878840,00,0.00,N,3,0, 20250328,2015,2015,2020,2015,10879,21955075,00,0.00,N,3,0, 20250327,2015,2010,2015,2010,584,1173920,00,0.00,N,2,5, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index 7175b39512b7..bbe2135ccb12 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 +20250401,2000,2000,2010,1999,5144,10288741,00,0.00,N,2,3, 20250331,1997,2015,2015,1995,8249,16517943,00,0.00,N,5,-13, 20250328,2010,1997,2015,1997,14314,28717863,00,0.00,N,2,15, 20250327,1995,1999,1999,1995,1732,3460124,00,0.00,N,5,-4, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 1954b671ae21..a042fe5f695e 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 +20250401,1998,1998,2000,1995,4588,9165701,00,0.00,N,2,1, 20250331,1997,1994,1998,1989,16144,32191787,00,0.00,N,2,2, 20250328,1995,1996,2000,1994,8186,16361736,00,0.00,N,5,-1, 20250327,1996,1992,2005,1991,1978,3945879,00,0.00,N,3,0, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index 3955ddb7c58c..7740e3053820 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 +20250401,27400,26650,27650,26500,282999,7668734700,00,0.00,N,2,1250, 20250331,26150,26200,27200,25150,193768,5083013100,00,0.00,N,5,-1250, 20250328,27400,29350,29350,27200,269899,7468317100,00,0.00,N,5,-1700, 20250327,29100,31450,31800,28700,387615,11782288425,00,0.00,N,5,-2050, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index ecbeadbec633..f4ad8e202c24 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 +20250401,1990,1991,1991,1987,3474,6910585,00,0.00,N,2,6, 20250331,1984,1986,1986,1984,23257,46177507,00,0.00,N,5,-2, 20250328,1986,1992,1992,1981,9911,19708760,00,0.00,N,5,-3, 20250327,1989,1991,1991,1982,7910,15685371,00,0.00,N,2,5, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index abdb187b8917..26e88826d1e6 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 +20250401,56500,58000,58900,55800,996558,56831106600,00,0.00,N,5,-200, 20250331,56700,54400,57700,53600,1086989,61089679100,00,0.00,N,2,900, 20250328,55800,58100,58400,54000,1209944,67624128150,00,0.00,N,5,-2500, 20250327,58300,55700,59000,54800,1767836,102180310500,00,0.00,N,2,1600, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index 66841e2e514d..aef3b1e709e7 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 +20250401,1997,1995,1999,1994,17166,34290860,00,0.00,N,2,3, 20250331,1994,1996,1999,1993,20280,40508408,00,0.00,N,5,-3, 20250328,1997,1993,2000,1990,38333,76586359,00,0.00,N,2,7, 20250327,1990,1993,1993,1986,1909,3797597,00,0.00,N,3,0, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index 420a7ed635cb..1ac3e45d9d28 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 +20250401,1989,1988,1989,1985,41447,82388846,00,0.00,N,2,9, 20250331,1980,1977,1989,1977,18387,36493065,00,0.00,N,5,-6, 20250328,1986,1980,1988,1976,33208,65895299,00,0.00,N,2,6, 20250327,1980,1979,1980,1972,19355,38215598,00,0.00,N,2,6, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index 9d49486f1ff3..14e7cc38bccf 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250331,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250328,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250327,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250326,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250328,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250327,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250326,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250325,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250324,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250321,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index 308b1b6b0b23..127f91f18cca 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250401,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250331,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, -20250328,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, -20250327,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, -20250326,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, +20250328,11400,11400,11400,11400,0,0,00,0.00,N,3,0, +20250327,11400,11400,11400,11400,0,0,00,0.00,N,3,0, +20250326,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250325,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250324,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250321,11400,11400,11400,11400,0,0,00,0.00,N,3,0, diff --git a/498390/day/candle-day-250.csv b/498390/day/candle-day-250.csv index c6a4e0336594..f1dc3f26c773 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 +20250401,1989,1986,1990,1981,101205,201126517,00,0.00,N,2,6, 20250331,1983,1985,1988,1982,38537,76486959,00,0.00,N,5,-1, 20250328,1984,1979,1987,1978,114549,227057179,00,0.00,N,2,5, 20250327,1979,1979,1980,1978,43298,85691026,00,0.00,N,3,0, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index c720bfc57a6f..c069c2b4a6bf 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 +20250401,17880,17680,17890,17300,20263,356997980,00,0.00,N,2,620, 20250331,17260,17740,17740,17070,36883,635353780,00,0.00,N,5,-520, 20250328,17780,18520,18520,17720,36607,656951885,00,0.00,N,5,-470, 20250327,18250,18820,18820,18250,38077,702026260,00,0.00,N,5,-520,