diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index 6209f242799d..f805b6ed9359 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 +20250430,6280,6310,6310,6230,26310,164833925,00,0.00,N,2,10, 20250429,6270,6230,6270,6210,21506,134159355,00,0.00,N,2,70, 20250428,6200,6280,6280,6170,35306,219993830,00,0.00,N,5,-20, 20250425,6220,6240,6280,6220,36993,230851855,00,0.00,N,3,0, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 743ce33f922c..bce82f0bcb23 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 +20250430,450,442,456,427,309047,135600664,00,0.00,N,2,8, 20250429,442,433,477,433,581931,265974164,00,0.00,N,2,12, 20250428,430,435,451,424,418058,182351940,00,0.00,N,5,-16, 20250425,446,458,458,443,200911,90269730,00,0.00,N,5,-2, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index c5c88dcaeec9..0c3b6ad76318 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 +20250430,7010,7350,7620,6880,205390,1462624105,00,0.00,N,5,-440, 20250429,7450,8230,8580,7120,512427,3870049545,00,0.00,N,5,-1250, 20250428,8700,6900,8970,6660,1509462,12738804945,00,0.00,N,2,1800, 20250425,6900,6670,6900,6610,18236,124652620,00,0.00,N,2,230, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index e37162188ba9..86dc20d1e0b2 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 +20250430,61500,62400,62500,61400,8478,524601450,00,0.00,N,5,-800, 20250429,62300,61700,62400,61600,12768,789872500,00,0.00,N,2,600, 20250428,61700,62300,62600,61700,6133,380257000,00,0.00,N,5,-600, 20250425,62300,62000,62600,61700,12571,782057400,00,0.00,N,2,300, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 0e6a09ba1928..7a56cf6e0c0b 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 +20250430,19330,19240,19350,19210,66042,1273888060,00,0.00,N,2,70, 20250429,19260,19180,19380,19180,82931,1599603640,00,0.00,N,2,80, 20250428,19180,19210,19320,19170,58004,1115025545,00,0.00,N,5,-80, 20250425,19260,19240,19300,19210,38450,740274515,00,0.00,N,2,80, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index 1ae3ffd69977..87fe3ce42d1e 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 +20250430,113800,114300,115400,112200,265224,30107524550,00,0.00,N,5,-400, 20250429,114200,113400,117500,113400,457008,52767827950,00,0.00,N,2,1200, 20250428,113000,115200,115800,112500,325532,37069166050,00,0.00,N,5,-2000, 20250425,115000,116200,117000,114900,264547,30632552100,00,0.00,N,5,-900, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index d03030c10e59..3c6a3fa84dac 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 +20250430,83200,82500,83300,82400,46289,3838994750,00,0.00,N,2,800, 20250429,82400,83000,83000,82200,44499,3672554800,00,0.00,N,5,-500, 20250428,82900,82900,83100,82500,40107,3320135150,00,0.00,N,2,400, 20250425,82500,83700,83800,82500,55975,4644130450,00,0.00,N,5,-700, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index a1bfb4713f09..846f20cde2b0 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 +20250430,8530,8500,8530,8460,10383,88309130,00,0.00,N,2,50, 20250429,8480,8450,8480,8430,6892,58325125,00,0.00,N,2,30, 20250428,8450,8500,8520,8430,5231,44249780,00,0.00,N,5,-10, 20250425,8460,8490,8490,8430,5535,46777960,00,0.00,N,2,30, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index fb49a8a2cd63..8caeff464766 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 +20250430,303500,314000,317000,299000,175276,53465648250,00,0.00,N,5,-12500, 20250429,316000,307000,316500,303500,200287,61833303000,00,0.00,N,2,10500, 20250428,305500,311500,311500,300500,186999,56866009000,00,0.00,N,5,-3000, 20250425,308500,299000,313500,294000,207207,62920763750,00,0.00,N,2,17000, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index 4efa5e112faf..3e637f20b673 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 +20250430,1339,1346,1379,1339,20440,27562477,00,0.00,N,5,-24, 20250429,1363,1346,1370,1346,14675,19932230,00,0.00,N,2,3, 20250428,1360,1379,1380,1349,54884,74816164,00,0.00,N,5,-13, 20250425,1373,1279,1380,1273,296706,400623324,00,0.00,N,2,100, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index 2a04b4fed66f..727453d3d7eb 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 +20250430,32500,32400,32950,31250,37593,1221221250,00,0.00,N,5,-400, 20250429,32900,32550,33100,32300,22626,743644200,00,0.00,N,2,400, 20250428,32500,32100,32700,32100,21439,695236550,00,0.00,N,2,300, 20250425,32200,32050,32500,31850,35694,1150714650,00,0.00,N,2,400, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index 87839af59d20..65ae8800c437 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 +20250430,4625,4615,4675,4590,34849,161248499,00,0.00,N,5,-15, 20250429,4640,4635,4660,4605,27841,128838135,00,0.00,N,2,5, 20250428,4635,4650,4695,4590,59767,276227420,00,0.00,N,5,-35, 20250425,4670,4710,4715,4650,36742,171830585,00,0.00,N,5,-40, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index 408d0349a01f..15adf8a4bf7f 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 +20250430,6240,6390,6450,6200,16423,103410940,00,0.00,N,5,-130, 20250429,6370,6490,6500,6290,36789,235104985,00,0.00,N,5,-60, 20250428,6430,6320,6700,6320,60825,394794060,00,0.00,N,2,130, 20250425,6300,6220,6420,6220,48391,306720610,00,0.00,N,2,110, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index f2387d6ff459..58204b7d5343 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 +20250430,15040,15020,15220,14970,102217,1539110040,00,0.00,N,5,-150, 20250429,15190,15190,15210,14960,63439,959959310,00,0.00,N,2,150, 20250428,15040,14840,15200,14780,89930,1354256165,00,0.00,N,2,210, 20250425,14830,14770,14930,14680,107252,1589380495,00,0.00,N,2,130, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index 9dc3ad9178ed..198d91a7ae40 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 +20250430,140700,145000,146400,139200,136538,19439596300,00,0.00,N,5,-3000, 20250429,143700,139700,143800,139400,122678,17445194800,00,0.00,N,2,4700, 20250428,139000,142400,142500,138200,145964,20417208550,00,0.00,N,5,-4200, 20250425,143200,141700,146500,141700,154221,22194165950,00,0.00,N,2,2200, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index b9ca321be631..2f1d87536423 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 +20250430,90400,91000,91400,89600,1023836,92431226550,00,0.00,N,5,-200, 20250429,90600,90600,90900,89500,808315,72998207250,00,0.00,N,2,1900, 20250428,88700,88500,89200,87700,572742,50721853800,00,0.00,N,2,500, 20250425,88200,89500,89700,87500,1356631,120183836750,00,0.00,N,5,-600, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index a38d4d6d2aa4..b0dfa691e369 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 -20250429,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250430,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250429,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250428,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250425,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250424,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 35c3f66716b7..80bac0846a49 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 +20250430,15110,15200,15290,15100,14759,224429030,00,0.00,N,5,-60, 20250429,15170,15100,15230,14870,10142,153266030,00,0.00,N,2,120, 20250428,15050,14900,15170,14860,15847,238676110,00,0.00,N,2,200, 20250425,14850,14860,14900,14750,17477,259057170,00,0.00,N,2,150, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index ddab0e7eedcf..2be3cc69a927 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 +20250430,4080,4045,4110,4030,173886,708666656,00,0.00,N,2,35, 20250429,4045,3950,4050,3930,143925,576672554,00,0.00,N,2,90, 20250428,3955,4010,4015,3930,164684,651591677,00,0.00,N,5,-55, 20250425,4010,3965,4025,3950,196853,786535861,00,0.00,N,2,25, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index fc3659f2d2b9..861251bb2d0a 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 +20250430,6010,6010,6050,5960,19413,116132080,00,0.00,N,5,-30, 20250429,6040,5990,6070,5960,26722,160430505,00,0.00,N,2,20, 20250428,6020,6020,6080,5960,19486,117117070,00,0.00,N,2,30, 20250425,5990,6000,6060,5980,18978,114315265,00,0.00,N,5,-10, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 23061088ac56..efb175d6a354 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 +20250430,1724,1718,1735,1715,128793,222297345,00,0.00,N,5,-4, 20250429,1728,1698,1729,1698,217070,371897185,00,0.00,N,2,21, 20250428,1707,1712,1724,1695,75850,129300958,00,0.00,N,5,-5, 20250425,1712,1707,1719,1702,61182,104713666,00,0.00,N,2,7, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 62e74e0034a9..f7c55f96c90d 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 +20250430,3895,3885,3925,3835,44519,173143870,00,0.00,N,2,25, 20250429,3870,3865,3900,3830,52929,204909315,00,0.00,N,2,5, 20250428,3865,3845,3895,3810,54165,208934192,00,0.00,N,2,40, 20250425,3825,3735,3860,3700,70753,267622140,00,0.00,N,2,90, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index 394aa9e34918..33b2c686978c 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 +20250430,13320,13450,13570,13310,9460,126730230,00,0.00,N,5,-220, 20250429,13540,13530,13680,13510,4675,63384520,00,0.00,N,5,-90, 20250428,13630,13820,13820,13500,10340,140472360,00,0.00,N,2,160, 20250425,13470,13300,13480,13280,5598,74837770,00,0.00,N,2,60, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index 49acd27d827a..df0d50b234ff 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 +20250430,5220,5150,5290,5110,21674,112956670,00,0.00,N,2,120, 20250429,5100,5140,5180,5040,9671,49435690,00,0.00,N,2,30, 20250428,5070,5230,5230,4900,38794,196952685,00,0.00,N,5,-130, 20250425,5200,5200,5370,5170,43640,229479830,00,0.00,N,2,40, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index f8fcfdea6f93..d6b9d3cb8691 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 +20250430,10280,10430,10510,10200,154829,1593041435,00,0.00,N,5,-220, 20250429,10500,10450,10620,10360,157900,1659382580,00,0.00,N,2,70, 20250428,10430,10570,10680,10390,180998,1907762730,00,0.00,N,5,-130, 20250425,10560,11480,11480,10550,737595,8018876800,00,0.00,N,2,120, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index 7a87bb171cf2..d69871ac2268 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 +20250430,60300,60000,62100,57900,120767,7246783550,00,0.00,N,2,1200, 20250429,59100,56300,59500,56000,162353,9489801850,00,0.00,N,2,3800, 20250428,55300,55300,57000,54300,88644,4960412600,00,0.00,N,2,600, 20250425,54700,55300,56300,53900,123758,6777358150,00,0.00,N,5,-1400, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index 3fd1d765c34c..ba5079ca12de 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 +20250430,13090,13070,13370,12880,107452,1411231030,00,0.00,N,2,90, 20250429,13000,13060,13180,12810,110850,1434978600,00,0.00,N,2,130, 20250428,12870,13350,13480,12820,155103,2026190245,00,0.00,N,5,-500, 20250425,13370,13600,13800,13370,132480,1802055920,00,0.00,N,5,-240, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index ba5a13ffba9a..c841c2f3fb3e 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 +20250430,3420,3385,3450,3365,181426,618264463,00,0.00,N,2,35, 20250429,3385,3315,3385,3305,75046,252188734,00,0.00,N,2,40, 20250428,3345,3450,3475,3300,147701,497318075,00,0.00,N,5,-75, 20250425,3420,3385,3440,3355,119095,405127720,00,0.00,N,2,35, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 1f3d96abdeaf..26fc5df0b5ab 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 +20250430,74100,74500,74800,73900,477,35362800,00,0.00,N,5,-400, 20250429,74500,73700,74900,73600,881,65643900,00,0.00,N,2,800, 20250428,73700,73800,74000,73000,916,67354200,00,0.00,N,3,0, 20250425,73700,73300,74200,73000,517,37982700,00,0.00,N,2,600, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 66f64a36dcf3..eceda2f9d81e 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 +20250430,103000,102000,103200,100400,12561,1289284700,00,0.00,N,2,1200, 20250429,101800,99500,101800,98600,14684,1478913400,00,0.00,N,2,3300, 20250428,98500,98400,100100,98100,13654,1347006100,00,0.00,N,3,0, 20250425,98500,98500,99000,97600,9278,911336400,00,0.00,N,2,300, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 138a0d80e578..81c3e9668b2a 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 +20250430,38850,38850,38850,38700,34,1319800,00,0.00,N,5,-250, 20250429,39100,39600,40000,38800,77,3025500,00,0.00,N,5,-100, 20250428,39200,39300,39300,38600,57,2238450,00,0.00,N,2,300, 20250425,38900,38900,38900,38500,136,5258750,00,0.00,N,3,0, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 94da0ea717fb..2b0ef09bf9eb 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 +20250430,177500,179100,180000,176700,2354473,418810546350,00,0.00,N,5,-3300, 20250429,180800,182000,182900,179100,1866386,337946381750,00,0.00,N,5,-1200, 20250428,182000,183500,183900,179700,2455710,446486658150,00,0.00,N,5,-2400, 20250425,184400,182500,184900,182100,3507810,643236401050,00,0.00,N,2,6100, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index 283bc43845ed..05d47e70003a 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 +20250430,37050,38050,38050,37050,30462,1139837475,00,0.00,N,5,-1000, 20250429,38050,37900,38100,37150,33397,1261242700,00,0.00,N,2,850, 20250428,37200,36500,37700,35500,49394,1815439500,00,0.00,N,2,200, 20250425,37000,38550,38750,36500,55698,2065321800,00,0.00,N,2,250, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index dab61e13bec8..c8ff7145ea44 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 +20250430,3400,3510,3525,3375,413076,1420667415,00,0.00,N,5,-90, 20250429,3490,3350,3860,3335,5148504,18707841748,00,0.00,N,2,140, 20250428,3350,3450,3465,3350,403794,1364878112,00,0.00,N,5,-125, 20250425,3475,3435,3500,3410,683842,2366321838,00,0.00,N,2,70, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index 501c869f0af1..5e04878f65e0 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 +20250430,5540,5580,5590,5530,6015,33388375,00,0.00,N,5,-40, 20250429,5580,5580,5600,5520,12946,71809940,00,0.00,N,5,-10, 20250428,5590,5580,5600,5560,14772,82447960,00,0.00,N,2,10, 20250425,5580,5570,5590,5540,8154,45386830,00,0.00,N,2,10, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 77edc209fae7..de7c99454751 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 +20250430,41600,41200,41900,40750,745906,30848146775,00,0.00,N,2,450, 20250429,41150,41350,41650,40700,604744,24927261350,00,0.00,N,3,0, 20250428,41150,39500,41650,39450,1002607,41170654625,00,0.00,N,2,1800, 20250425,39350,40500,40500,39350,479374,19009972200,00,0.00,N,5,-650, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 58400b99ffce..1dbaf63af8c5 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 +20250430,11060,11030,11300,11000,537,5941410,00,0.00,N,2,30, 20250429,11030,10870,11170,10870,869,9474590,00,0.00,N,2,160, 20250428,10870,11200,11200,10860,511,5573140,00,0.00,N,5,-120, 20250425,10990,10740,11000,10490,1028,11080990,00,0.00,N,2,360, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index e3047b2b6457..ef2a97f8eeb0 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 +20250430,374500,372000,377500,370000,108573,40625966000,00,0.00,N,2,5500, 20250429,369000,364000,371000,362500,52991,19518442750,00,0.00,N,2,5000, 20250428,364000,359000,365000,359000,43137,15672521250,00,0.00,N,2,3500, 20250425,360500,362000,365000,360000,38979,14095655500,00,0.00,N,5,-1500, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 95b08402643b..384bb3c6d321 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 +20250430,29000,29150,29400,28950,1986,57802750,00,0.00,N,3,0, 20250429,29000,28750,29300,28500,2254,65289275,00,0.00,N,2,300, 20250428,28700,29200,29200,28550,2288,65805300,00,0.00,N,5,-200, 20250425,28900,29550,29550,28700,1766,50970200,00,0.00,N,5,-100, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 016b786be697..46f9547910bd 100644 --- a/000860/day/candle-day-250.csv +++ b/000860/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,23850,23850,23850,23850,0,0,00,0.00,Y,3,0, -20250428,23850,23850,23850,23850,0,0,00,0.00,Y,0,0, +20250430,11850,11930,12200,11720,24297,289636570,00,0.00,N,5,-80, +20250429,11930,11930,11930,11930,0,0,00,0.00,N,0,0, +20250428,11930,11930,11930,11930,0,0,00,0.00,N,0,0, 20250425,23850,23850,23850,23850,0,0,00,0.00,N,0,0, 20250424,23850,23850,23850,23850,0,0,00,0.00,N,0,0, 20250423,23850,23850,23850,23850,0,0,00,0.00,N,0,0, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index b9b574be43b0..58acffc22658 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 +20250430,48150,47700,48500,46800,404157,19263306125,00,0.00,N,2,800, 20250429,47350,47750,47750,45900,523149,24606463425,00,0.00,N,5,-1850, 20250428,49200,50000,50100,48350,502193,24786809525,00,0.00,N,2,400, 20250425,48800,46850,49000,46300,527981,25465795450,00,0.00,N,2,2200, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 8a0324657728..bf3e734b4a95 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 +20250430,471,477,480,469,252771,119416779,00,0.00,N,5,-6, 20250429,477,476,483,475,274465,131156987,00,0.00,N,2,2, 20250428,475,481,483,475,448475,214450409,00,0.00,N,5,-7, 20250425,482,484,486,478,297928,143083592,00,0.00,N,3,0, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index 9af92d0e123d..ae51e2fa1111 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 +20250430,5100,5170,5200,5070,267964,1368603295,00,0.00,N,5,-70, 20250429,5170,5140,5230,5110,237973,1230799990,00,0.00,N,3,0, 20250428,5170,5270,5280,5120,370198,1916257855,00,0.00,N,5,-100, 20250425,5270,5310,5420,5240,696350,3707811305,00,0.00,N,3,0, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index c5ab9709f63e..920eb132f244 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 +20250430,25950,26050,26850,25600,1381,35943525,00,0.00,N,5,-100, 20250429,26050,26800,27750,25500,3026,79339700,00,0.00,N,5,-750, 20250428,26800,24450,26900,24450,5211,134953650,00,0.00,N,2,2250, 20250425,24550,24300,25300,24300,997,24554900,00,0.00,N,2,250, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index 931e8e3e6b82..8387a622a9d0 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 +20250430,7170,7150,7280,7110,176565,1269096020,00,0.00,N,5,-30, 20250429,7200,7240,7500,7100,433789,3146756595,00,0.00,N,3,0, 20250428,7200,7320,7470,7170,457547,3335600840,00,0.00,N,5,-130, 20250425,7330,7270,7980,7240,4655833,35606872040,00,0.00,N,2,90, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index c344478d999c..80881887b607 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 +20250430,38350,39050,39150,38050,164577,6317049100,00,0.00,N,5,-700, 20250429,39050,39500,39600,38500,250640,9732015825,00,0.00,N,5,-50, 20250428,39100,41550,41550,39000,536755,21265944800,00,0.00,N,5,-2900, 20250425,42000,41400,42100,40900,116051,4808619850,00,0.00,N,2,1150, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 2f95a8a996aa..8008952e354f 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 +20250430,1710,1728,1820,1705,178163,316015920,00,0.00,N,5,-9, 20250429,1719,1752,1805,1719,66308,116895778,00,0.00,N,5,-41, 20250428,1760,1689,1801,1667,167377,292268853,00,0.00,N,2,61, 20250425,1699,1725,1757,1613,298475,503807063,00,0.00,N,5,-26, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index 57feb8fdb92b..685440b8fba2 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 +20250430,759,763,789,750,24394,18360473,00,0.00,N,2,6, 20250429,753,751,812,747,65786,50736731,00,0.00,N,2,1, 20250428,752,794,810,750,90906,69268445,00,0.00,N,5,-31, 20250425,783,770,820,770,27518,21699000,00,0.00,N,2,5, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index f02e745e421b..04aa57b90b3a 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 +20250430,124300,124400,126500,122200,96007,11898020550,00,0.00,N,5,-1500, 20250429,125800,123000,126900,122900,87159,10909079000,00,0.00,N,2,2700, 20250428,123100,125000,125800,122300,82725,10210783450,00,0.00,N,5,-2100, 20250425,125200,121300,126500,119500,125567,15476592250,00,0.00,N,2,4000, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index cbaaa5c022cb..51242db7656c 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 +20250430,22350,22300,22650,22050,33557,750163400,00,0.00,N,3,0, 20250429,22350,21650,22350,21650,41693,922722625,00,0.00,N,2,650, 20250428,21700,22050,22050,21700,27292,595586000,00,0.00,N,5,-400, 20250425,22100,22250,22250,21900,21540,474240225,00,0.00,N,5,-100, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index d7e3460becbe..99eebb495d79 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 +20250430,5200,5300,5310,5140,16344,84848055,00,0.00,N,5,-100, 20250429,5300,5180,5330,5150,19256,99898985,00,0.00,N,2,160, 20250428,5140,5200,5240,5120,10682,55131680,00,0.00,N,5,-60, 20250425,5200,5250,5250,5150,5545,28725445,00,0.00,N,3,0, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index da6e0a7dc73d..1582c66d02bd 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 +20250430,26350,26400,28700,26100,1830,49190500,00,0.00,N,5,-400, 20250429,26750,26300,26750,26050,917,24201150,00,0.00,N,2,400, 20250428,26350,26500,26850,26100,602,15942700,00,0.00,N,5,-150, 20250425,26500,26800,27100,25950,725,19229050,00,0.00,N,5,-300, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index 0ee90e8989c3..145aea7f04b5 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 +20250430,26550,26650,26650,25850,133300,3501396850,00,0.00,N,2,150, 20250429,26400,26250,26450,26200,72009,1897145475,00,0.00,N,2,200, 20250428,26200,26200,26400,26100,73954,1943540925,00,0.00,N,3,0, 20250425,26200,25850,26300,25850,104696,2735661900,00,0.00,N,2,350, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index 2e00fc72853c..dbddb767d643 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 +20250430,130700,132000,132000,130600,561,73627700,00,0.00,N,5,-1200, 20250429,131900,132100,132100,130400,600,78984700,00,0.00,N,5,-100, 20250428,132000,131700,132600,130100,2106,277869800,00,0.00,N,2,300, 20250425,131700,130600,131700,130600,329,43152800,00,0.00,N,2,1200, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index f6de05e52266..766a744e5d6a 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250430,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250429,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250428,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250425,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250424,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 50509c064c4b..ae5bf5bac1b3 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 +20250430,2770,2680,2805,2675,740881,2044302834,00,0.00,N,2,95, 20250429,2675,2640,2690,2620,253120,673472233,00,0.00,N,2,35, 20250428,2640,2625,2650,2605,301231,791630090,00,0.00,N,2,15, 20250425,2625,2625,2635,2610,221428,580627120,00,0.00,N,2,10, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index 7ca308f4f259..0b4b09b7dc7b 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 +20250430,1129,1166,1166,1060,390166,437629091,00,0.00,N,2,1, 20250429,1128,1137,1167,978,1056850,1101501780,00,0.00,N,2,1, 20250428,1127,1204,1270,1127,656859,782743474,00,0.00,N,5,-77, 20250425,1204,1202,1245,1155,366292,439058245,00,0.00,N,2,2, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index c20c82b1b256..bea501cdb93b 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 +20250430,7200,7250,7280,7200,13520,97801765,00,0.00,N,5,-40, 20250429,7240,7180,7260,7150,26891,194143960,00,0.00,N,2,60, 20250428,7180,7200,7230,7160,16184,116332015,00,0.00,N,3,0, 20250425,7180,7050,7210,7050,88876,636658145,00,0.00,N,2,130, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index 3c4981ca7301..6eeaa91e7577 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 +20250430,2575,2600,2605,2560,295746,760983924,00,0.00,N,5,-15, 20250429,2590,2605,2610,2580,317849,823183390,00,0.00,N,3,0, 20250428,2590,2610,2630,2590,301976,786792602,00,0.00,N,5,-35, 20250425,2625,2640,2660,2595,530379,1392677890,00,0.00,N,2,10, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index fab00a320352..84edc9fd29b0 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 +20250430,8420,8320,8600,8320,13812,116805005,00,0.00,N,5,-40, 20250429,8460,8200,8520,8110,28859,242397480,00,0.00,N,2,260, 20250428,8200,8200,8300,8140,8054,66000380,00,0.00,N,5,-40, 20250425,8240,8300,8400,8190,16620,137302460,00,0.00,N,5,-50, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 836bf53bc3b7..f690c6bedf8e 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 +20250430,27400,27700,27700,27400,2962,81723200,00,0.00,N,5,-150, 20250429,27550,27550,27550,27150,8052,221323025,00,0.00,N,2,300, 20250428,27250,27300,27750,27200,3898,106660600,00,0.00,N,5,-50, 20250425,27300,27400,27600,27250,718,19697750,00,0.00,N,5,-100, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 15b6b58c7028..15f02df6971e 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 +20250430,439,433,441,433,66299,28983035,00,0.00,N,2,6, 20250429,433,437,445,432,326623,142472923,00,0.00,N,5,-3, 20250428,436,447,450,432,201591,88066048,00,0.00,N,5,-10, 20250425,446,452,457,446,49940,22451648,00,0.00,N,5,-5, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index 8dfab6815581..3f6543a97e06 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 +20250430,6520,6940,6960,6470,185632,1237484650,00,0.00,N,5,-220, 20250429,6740,6870,7250,6650,420684,2894926805,00,0.00,N,2,10, 20250428,6730,7100,7100,6730,418852,2885058170,00,0.00,N,5,-580, 20250425,7310,6300,7480,6260,1749446,12389544300,00,0.00,N,2,1110, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 74fddf11f5e0..4cf38b72406b 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 +20250430,1499,1499,1504,1486,86522,129320068,00,0.00,N,3,0, 20250429,1499,1491,1505,1480,75425,112949798,00,0.00,N,2,8, 20250428,1491,1519,1533,1486,203590,306250399,00,0.00,N,5,-38, 20250425,1529,1521,1532,1512,85253,129707116,00,0.00,N,2,8, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index de173cc686ce..123b5260ba42 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 +20250430,1938,2050,2135,1915,4295307,8657642202,00,0.00,N,2,67, 20250429,1871,1854,1899,1848,337447,630289722,00,0.00,N,2,21, 20250428,1850,1945,1945,1849,754620,1416223086,00,0.00,N,5,-114, 20250425,1964,1987,1994,1961,489110,966174667,00,0.00,N,5,-23, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index e5613af5dea1..6eb3f08a9836 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 +20250430,3970,4010,4015,3930,111387,442788941,00,0.00,N,5,-40, 20250429,4010,3955,4015,3955,76573,306086373,00,0.00,N,2,55, 20250428,3955,4010,4035,3955,116466,465766544,00,0.00,N,5,-65, 20250425,4020,3965,4025,3930,176887,707412485,00,0.00,N,2,55, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index 5d2208a1cf58..e446e997bad5 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 +20250430,3670,3795,3795,3670,6586,24368700,00,0.00,N,5,-125, 20250429,3795,3720,3795,3680,3193,11824075,00,0.00,N,2,75, 20250428,3720,3795,3795,3685,6740,25088760,00,0.00,N,5,-75, 20250425,3795,3745,3820,3700,4598,17253810,00,0.00,N,2,45, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 0381b3918dba..6ea00a3d7c33 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 +20250430,17860,17540,18080,17420,61283,1092656265,00,0.00,N,2,150, 20250429,17710,17540,17990,17540,79844,1423000765,00,0.00,N,2,160, 20250428,17550,17470,17740,17400,58940,1038416600,00,0.00,N,5,-90, 20250425,17640,17400,17670,17400,34635,610365770,00,0.00,N,2,180, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index a59e2535a7c4..9a8a13025a3f 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 +20250430,11630,12020,12020,11530,643858,7531064800,00,0.00,N,5,-250, 20250429,11880,11850,12030,11780,780408,9291340820,00,0.00,N,2,190, 20250428,11690,11810,11840,11650,365956,4295171175,00,0.00,N,5,-80, 20250425,11770,11780,11830,11730,553813,6527267585,00,0.00,N,2,100, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index bbbf97c19e8b..d1f7dc883af6 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 +20250430,22200,21450,22350,21200,697666,15341850825,00,0.00,N,2,800, 20250429,21400,20800,21450,20700,432721,9153511550,00,0.00,N,2,600, 20250428,20800,20850,21000,20700,193696,4037394375,00,0.00,N,3,0, 20250425,20800,21000,21150,20750,324407,6779624725,00,0.00,N,5,-100, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index f1dd17e22bcc..0e937e5d7002 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 +20250430,28350,28550,28550,28050,1688,47968450,00,0.00,N,5,-50, 20250429,28400,28100,28550,28100,2159,61309250,00,0.00,N,2,250, 20250428,28150,27600,28600,27500,4042,112852900,00,0.00,N,2,550, 20250425,27600,27050,27800,27050,1994,54510700,00,0.00,N,2,400, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index a7e0d512eef6..3a3f566a763c 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 -20250429,347,347,347,347,0,0,00,0.00,Y,3,0, +20250430,347,347,347,347,0,0,00,0.00,Y,3,0, +20250429,347,347,347,347,0,0,00,0.00,Y,0,0, 20250428,347,347,347,347,0,0,00,0.00,Y,0,0, 20250425,347,347,347,347,0,0,00,0.00,N,0,0, 20250424,347,347,347,347,0,0,00,0.00,N,0,0, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index 1ff55f4bed12..7d9840780219 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 +20250430,6540,6340,6720,6340,667004,4389846835,00,0.00,N,2,160, 20250429,6380,6160,6380,6120,411647,2592210995,00,0.00,N,2,230, 20250428,6150,6020,6190,5990,421538,2575847720,00,0.00,N,2,150, 20250425,6000,5950,6050,5910,347545,2078083105,00,0.00,N,2,180, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index 73bf055296c3..f6fbe065a665 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 +20250430,483,484,492,481,1906875,926814844,00,0.00,N,3,0, 20250429,483,478,485,473,768601,369049880,00,0.00,N,2,5, 20250428,478,471,483,470,1063908,508284274,00,0.00,N,2,6, 20250425,472,468,474,468,427970,201705867,00,0.00,N,2,1, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index d9179ad87992..822d293268af 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 +20250430,586,617,618,586,7253476,4319717230,00,0.00,N,5,-50, 20250429,636,586,761,585,55436303,38507477884,00,0.00,N,2,50, 20250428,586,600,602,585,243885,144801332,00,0.00,N,5,-14, 20250425,600,586,605,585,234749,139951620,00,0.00,N,2,15, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index 2e9860327743..af147e5467f7 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 +20250430,41350,40750,41450,40450,31899,1304471725,00,0.00,N,5,-250, 20250429,41600,41050,41600,38200,175153,6976543200,00,0.00,N,5,-50, 20250428,41650,43450,43450,41350,85026,3552620400,00,0.00,N,5,-2200, 20250425,43850,44300,45500,43600,45940,2040321400,00,0.00,N,2,100, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index 3fbcd4ae91e1..1891c6f7c721 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 +20250430,7150,6830,8600,6770,5437066,42976800915,00,0.00,N,2,320, 20250429,6830,6720,6870,6680,25196,171030875,00,0.00,N,2,110, 20250428,6720,6720,6755,6690,16321,109557270,00,0.00,N,3,0, 20250425,6720,6660,6740,6660,17329,116097610,00,0.00,N,2,50, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index fb0cb1d4b346..b0225bfaaf34 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 +20250430,11920,12000,12070,11890,11349,135620110,00,0.00,N,5,-80, 20250429,12000,11890,12160,11780,20661,248174865,00,0.00,N,2,130, 20250428,11870,11980,12050,11800,18980,225572700,00,0.00,N,5,-190, 20250425,12060,12060,12070,11810,18110,216167950,00,0.00,N,2,140, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index ae9b0591b6bc..0d21879dd357 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 +20250430,8950,9070,9120,8810,24661,220931320,00,0.00,N,5,-30, 20250429,8980,9100,9250,8960,16166,146568070,00,0.00,N,5,-120, 20250428,9100,8970,9140,8800,12231,109235130,00,0.00,N,2,130, 20250425,8970,8890,8970,8750,14331,127026940,00,0.00,N,2,140, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index c06a21fb43f1..f55d0e292e70 100644 --- a/001570/day/candle-day-250.csv +++ b/001570/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250430,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250429,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250428,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250425,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250424,9900,9900,9900,9900,0,0,00,0.00,N,0,0, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index 288b76d79d60..9af9fb118d07 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 +20250430,545,546,553,530,157409,84498945,00,0.00,N,5,-3, 20250429,548,552,556,544,89241,49081526,00,0.00,N,5,-4, 20250428,552,545,560,541,245604,135667668,00,0.00,N,2,6, 20250425,546,539,550,532,406598,221774760,00,0.00,N,2,7, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index 235e3ef924aa..23b5a92b3e00 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 +20250430,46350,46700,46800,46150,5118,237791275,00,0.00,N,5,-50, 20250429,46400,46500,46500,46100,1612,74671050,00,0.00,N,2,200, 20250428,46200,45850,46650,45850,5390,249549550,00,0.00,N,2,550, 20250425,45650,45800,46200,45650,3410,156596875,00,0.00,N,5,-200, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index f6ab82f7e53d..1533b87c9885 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 +20250430,23900,24000,24100,23650,73666,1757000000,00,0.00,N,5,-200, 20250429,24100,23700,24350,23600,115947,2790905275,00,0.00,N,2,500, 20250428,23600,23850,24150,23450,85812,2033950450,00,0.00,N,5,-350, 20250425,23950,23600,24500,23500,177275,4269071950,00,0.00,N,2,550, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 988dc33c4277..6f7a018e1221 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 +20250430,89300,85500,90800,85300,39610,3534962250,00,0.00,N,2,4000, 20250429,85300,81900,85400,81500,19477,1630961100,00,0.00,N,2,3800, 20250428,81500,80000,81900,80000,9016,732767600,00,0.00,N,2,1500, 20250425,80000,79300,80100,79250,6074,483281750,00,0.00,N,2,700, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 664986324363..4aff4064a6bd 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 +20250430,4230,4255,4290,4220,186150,788982596,00,0.00,N,5,-50, 20250429,4280,4310,4320,4250,210571,901817420,00,0.00,N,5,-30, 20250428,4310,4280,4330,4260,224057,964605749,00,0.00,N,2,45, 20250425,4265,4270,4295,4255,205394,878493680,00,0.00,N,2,15, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index f5adc41ada9b..76e25dec1e41 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 +20250430,13370,13260,13460,13210,24318,325199920,00,0.00,N,2,110, 20250429,13260,13250,13360,13120,12375,163412930,00,0.00,N,2,10, 20250428,13250,13220,13290,13160,9906,130839935,00,0.00,N,2,40, 20250425,13210,13170,13300,13150,32029,424104310,00,0.00,N,3,0, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index 6c65065d6ace..cf9f71fff040 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 +20250430,16000,15990,16010,15950,1233,19698940,00,0.00,N,2,10, 20250429,15990,16010,16020,15860,2398,38358190,00,0.00,N,5,-20, 20250428,16010,16000,16010,15920,647,10339770,00,0.00,N,2,10, 20250425,16000,16010,16010,15880,1193,19007930,00,0.00,N,2,90, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index 748de61e09eb..79912e59bc71 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 +20250430,2120,2135,2145,2090,270715,572175641,00,0.00,N,5,-15, 20250429,2135,2125,2150,2110,202308,430993972,00,0.00,N,3,0, 20250428,2135,2165,2180,2130,238288,512861477,00,0.00,N,5,-30, 20250425,2165,2155,2180,2155,199684,432552673,00,0.00,N,2,10, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index ed06f1971824..7102fbab51f1 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 +20250430,3405,3630,3695,3350,7187177,24980169596,00,0.00,N,5,-330, 20250429,3735,3980,3980,3600,8430072,31782124164,00,0.00,N,5,-275, 20250428,4010,4055,4335,3915,31124411,127644858486,00,0.00,N,2,145, 20250425,3865,3940,4290,3710,30926408,124493202987,00,0.00,N,2,15, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index ab3704395419..52b7f92f25cd 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 +20250430,18290,17620,18520,17610,251150,4572699490,00,0.00,N,2,510, 20250429,17780,17340,17930,17330,205225,3641386270,00,0.00,N,2,420, 20250428,17360,17130,17400,16960,114416,1980518065,00,0.00,N,2,160, 20250425,17200,17120,17280,16900,122337,2090130280,00,0.00,N,3,0, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 75c5057daf2f..c097c5c517cd 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 +20250430,1581,1580,1626,1531,15614,24614878,00,0.00,N,2,1, 20250429,1580,1611,1625,1580,15720,25234918,00,0.00,N,5,-31, 20250428,1611,1621,1629,1578,16160,25981827,00,0.00,N,5,-8, 20250425,1619,1595,1626,1588,44699,72039440,00,0.00,N,2,36, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 39d668c682f7..8cfdb7ed844e 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 +20250430,24800,25500,25600,24800,13174,329037050,00,0.00,N,5,-700, 20250429,25500,25400,25600,25200,8624,219142725,00,0.00,N,2,250, 20250428,25250,25600,25850,25150,10924,276765750,00,0.00,N,5,-350, 20250425,25600,25400,25700,25300,26659,680619950,00,0.00,N,2,500, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index f2c7016e9982..c94664200463 100644 --- a/001840/day/candle-day-250.csv +++ b/001840/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250430,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250429,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250428,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250425,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250424,1616,1616,1616,1616,0,0,00,0.00,N,0,0, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index ef4d00cc989c..e5adb78e9063 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 +20250430,20800,20850,20900,20650,4573,94906325,00,0.00,N,3,0, 20250429,20800,20650,20950,20550,4324,89940050,00,0.00,N,2,250, 20250428,20550,20700,20850,20400,7139,147134275,00,0.00,N,5,-50, 20250425,20600,20550,20900,20550,10378,214817400,00,0.00,N,2,50, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index 8af542bcbe6f..b6d60f7a9f55 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 +20250430,23350,23050,23500,22750,53746,1244491050,00,0.00,N,2,250, 20250429,23100,23250,23500,22350,72218,1654734650,00,0.00,N,5,-250, 20250428,23350,24350,24600,22950,80265,1883569175,00,0.00,N,5,-400, 20250425,23750,23900,24050,23450,58258,1381531400,00,0.00,N,5,-300, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index 2e3664149f1c..7e5fb6c77516 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 +20250430,261000,262500,262500,259000,1097,285614000,00,0.00,N,5,-1500, 20250429,262500,263500,263500,259000,1021,267060500,00,0.00,N,5,-500, 20250428,263000,262000,263500,260000,531,139258500,00,0.00,N,2,1000, 20250425,262000,264000,264500,259000,1432,373633000,00,0.00,N,5,-2000, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index b7f5a3b79452..c1a43e2a303c 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 +20250430,832,815,850,815,667597,555854226,00,0.00,N,2,19, 20250429,813,818,829,775,644890,512747176,00,0.00,N,5,-2, 20250428,815,891,894,804,1605201,1333213926,00,0.00,N,5,-154, 20250425,969,969,994,930,298947,282629172,00,0.00,N,3,0, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 9e7c40bb1a99..65dae9b9bd77 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 +20250430,9190,9230,9250,9160,14700,135103210,00,0.00,N,5,-40, 20250429,9230,9180,9270,9180,29532,272467795,00,0.00,N,2,30, 20250428,9200,9210,9240,9150,22067,202888260,00,0.00,N,3,0, 20250425,9200,9290,9290,9170,20417,188086195,00,0.00,N,5,-10, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 859151075d77..9454502935db 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 +20250430,2885,2910,2935,2880,106114,307459743,00,0.00,N,5,-45, 20250429,2930,2900,2930,2885,140594,408974307,00,0.00,N,2,25, 20250428,2905,2895,2925,2870,150462,436412088,00,0.00,N,2,5, 20250425,2900,2940,2945,2900,177093,515916691,00,0.00,N,5,-40, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index 4dcc57e23ee6..fdfad043a77c 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 +20250430,6530,6580,6610,6510,13344,87322345,00,0.00,N,5,-50, 20250429,6580,6470,6580,6470,14142,92363165,00,0.00,N,2,70, 20250428,6510,6570,6600,6500,13305,86938370,00,0.00,N,5,-60, 20250425,6570,6630,6630,6550,10054,66005325,00,0.00,N,2,10, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index 48ced3f49514..54c60d640125 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 +20250430,46200,46700,47300,45950,4135,193158300,00,0.00,N,5,-950, 20250429,47150,47550,48000,46700,2864,135607050,00,0.00,N,5,-350, 20250428,47500,47600,47800,47300,3401,161476000,00,0.00,N,5,-100, 20250425,47600,47250,48200,47250,4342,206765100,00,0.00,N,2,300, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index 13df006664ec..998c6a43ca3b 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 +20250430,2795,2795,2815,2760,44680,124419845,00,0.00,N,2,25, 20250429,2770,2770,2785,2755,19374,53496112,00,0.00,N,2,10, 20250428,2760,2790,2800,2755,25510,70491705,00,0.00,N,5,-30, 20250425,2790,2800,2800,2760,27321,75908188,00,0.00,N,5,-5, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 8d677ab82ed6..dbd8592c7df5 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 +20250430,3720,3520,3810,3480,645366,2371431464,00,0.00,N,2,205, 20250429,3515,3535,3600,3450,283701,996587179,00,0.00,N,5,-15, 20250428,3530,3505,3700,3445,547325,1954758145,00,0.00,N,2,30, 20250425,3500,4180,4180,3345,1742388,6166337002,00,0.00,N,5,-485, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index 67a2633dcdf7..e4216794e068 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 +20250430,1920,1928,1928,1919,10697,20545380,00,0.00,N,5,-10, 20250429,1930,1940,1940,1914,26626,51228301,00,0.00,N,3,0, 20250428,1930,1952,1965,1930,32660,63471853,00,0.00,N,5,-43, 20250425,1973,1965,1977,1947,15620,30615083,00,0.00,N,2,7, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 1c678d3455c8..ad53dffcafe5 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 +20250430,3900,3925,3940,3895,6780,26559505,00,0.00,N,5,-25, 20250429,3925,3920,3930,3880,13969,54660395,00,0.00,N,2,5, 20250428,3920,3910,3930,3885,16745,65348301,00,0.00,N,2,10, 20250425,3910,3920,3925,3885,17536,68366605,00,0.00,N,3,0, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index fc72a1322df0..d98142b9999c 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 +20250430,17260,17320,17420,16350,7832,134014000,00,0.00,N,5,-80, 20250429,17340,17180,17340,17100,10323,177621950,00,0.00,N,2,180, 20250428,17160,17290,17330,16870,4439,75966070,00,0.00,N,5,-50, 20250425,17210,17180,17340,17140,8100,139386080,00,0.00,N,5,-20, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index b349dc4cbf69..4f30d8917f33 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 +20250430,3685,3615,3710,3560,163836,593737296,00,0.00,N,2,70, 20250429,3615,3590,3640,3565,124649,448945430,00,0.00,N,2,25, 20250428,3590,3630,3640,3555,73859,265637985,00,0.00,N,5,-40, 20250425,3630,3565,3635,3545,95438,342889648,00,0.00,N,2,70, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index f9905f4ed898..d7119c85775c 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 +20250430,6900,6890,6970,6840,121606,839182820,00,0.00,N,2,10, 20250429,6890,6860,6950,6820,201546,1387891890,00,0.00,N,2,30, 20250428,6860,6900,6910,6810,205226,1406885445,00,0.00,N,5,-70, 20250425,6930,6940,6990,6910,176697,1226462770,00,0.00,N,5,-10, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 7f75980af53c..37b0e2feca99 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 +20250430,19160,19230,19260,19010,11674,223261640,00,0.00,N,5,-40, 20250429,19200,19050,19230,18970,7811,149443120,00,0.00,N,2,230, 20250428,18970,19050,19080,18960,6379,121302310,00,0.00,N,5,-60, 20250425,19030,18670,19050,18670,13736,260557570,00,0.00,N,2,360, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index d8192fe5b39b..8ae514d8bac5 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 +20250430,5410,5440,5450,5310,136497,734575975,00,0.00,N,5,-30, 20250429,5440,5340,5440,5340,85246,459661505,00,0.00,N,2,110, 20250428,5330,5350,5400,5310,51169,273761500,00,0.00,N,5,-20, 20250425,5350,5300,5390,5270,83883,445992450,00,0.00,N,2,50, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index 2154f8cb7792..fd4edd714c8a 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 +20250430,451,467,467,450,217290,98540919,00,0.00,N,5,-7, 20250429,458,460,460,455,148058,67596304,00,0.00,N,2,2, 20250428,456,458,463,450,142126,64872869,00,0.00,N,5,-2, 20250425,458,462,464,455,146893,67385742,00,0.00,N,2,3, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index 43b84c100b4c..2ad674939f91 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 +20250430,249500,248000,250000,245500,11078,2750476000,00,0.00,N,2,1000, 20250429,248500,250500,251500,245500,20250,5035445750,00,0.00,N,5,-1000, 20250428,249500,249500,253000,247500,12830,3221087250,00,0.00,N,2,500, 20250425,249000,247500,252000,246500,17251,4305672500,00,0.00,N,2,2500, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index 98020ae3d4b1..c11eae0e00e3 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 +20250430,11700,11660,11780,11600,9306,108482570,00,0.00,N,5,-80, 20250429,11780,11750,11900,11570,10437,121990790,00,0.00,N,5,-70, 20250428,11850,11990,12000,11600,15608,183388020,00,0.00,N,5,-90, 20250425,11940,12120,12250,11860,16657,199257680,00,0.00,N,5,-20, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 3a796edf5e49..abc71aa6abd6 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250430,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250429,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250428,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250425,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250424,1935,1935,1935,1935,0,0,00,0.00,N,0,0, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 4af22b9c95da..4323b27faf53 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 +20250430,5030,5010,5120,5010,2450,12326640,00,0.00,N,2,10, 20250429,5020,5070,5070,5000,3584,18067280,00,0.00,N,5,-110, 20250428,5130,5140,5270,5120,566,2911120,00,0.00,N,5,-10, 20250425,5140,5070,5300,5030,8079,41492650,00,0.00,N,2,10, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index 8dd0eaaf9389..23e3279692cb 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 +20250430,1204,1213,1229,1198,384070,463984052,00,0.00,N,5,-30, 20250429,1234,1252,1252,1206,202773,247068694,00,0.00,N,5,-6, 20250428,1240,1239,1247,1206,231095,281066890,00,0.00,N,5,-9, 20250425,1249,1249,1255,1234,230036,285341596,00,0.00,N,3,0, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 0fcab2f57ae5..02ee2ab2a518 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 +20250430,9950,10050,10080,9940,13604,135776250,00,0.00,N,5,-50, 20250429,10000,10040,10050,9940,11455,114411360,00,0.00,N,5,-80, 20250428,10080,10160,10160,9960,15556,155905130,00,0.00,N,2,40, 20250425,10040,9900,10050,9900,9954,99616070,00,0.00,N,2,140, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index 17bbee83e472..096d0c83ff4e 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 +20250430,156700,158200,159700,156700,31,4877800,00,0.00,N,5,-900, 20250429,157600,157900,160900,157500,38,6004000,00,0.00,N,5,-2000, 20250428,159600,161700,161700,158300,16,2562400,00,0.00,N,5,-2100, 20250425,161700,163100,163100,159200,12,1919400,00,0.00,N,2,600, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index e641c5428fe0..5b7265cda59b 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 +20250430,8010,8110,8290,7910,26169,211324775,00,0.00,N,2,100, 20250429,7910,8090,8090,7870,4476,35474020,00,0.00,N,2,20, 20250428,7890,7840,8000,7840,8275,65309300,00,0.00,N,5,-100, 20250425,7990,8190,8190,7910,7788,62565370,00,0.00,N,5,-10, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index d2f72c11a578..d6156552ca36 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 +20250430,1645,1425,1690,1425,44309020,70491378624,00,0.00,N,2,329, 20250429,1316,1362,1368,1310,4181198,5603818458,00,0.00,N,5,-44, 20250428,1360,1557,1563,1350,5211351,7485365546,00,0.00,N,5,-142, 20250425,1502,1507,1522,1456,3423748,5086115194,00,0.00,N,5,-4, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index ec444ce26b3e..8154053e2b9f 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 +20250430,769,769,776,751,25970,19895048,00,0.00,N,3,0, 20250429,769,772,778,763,26295,20233345,00,0.00,N,5,-6, 20250428,775,765,780,743,42891,32392675,00,0.00,N,2,10, 20250425,765,757,770,750,52878,40024068,00,0.00,N,2,14, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index e4148a9ab0db..af21fa8da5ce 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 +20250430,1389,1385,1399,1385,16076,22332748,00,0.00,N,2,5, 20250429,1384,1374,1389,1350,33880,46504505,00,0.00,N,2,15, 20250428,1369,1358,1380,1358,28659,39589691,00,0.00,N,2,5, 20250425,1364,1351,1370,1350,12146,16594826,00,0.00,N,2,2, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 432498ce5042..f5cda15320a6 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 +20250430,1546,1525,1550,1525,333630,513356495,00,0.00,N,2,21, 20250429,1525,1517,1555,1515,152017,231454937,00,0.00,N,2,8, 20250428,1517,1517,1534,1509,227572,346378597,00,0.00,N,2,2, 20250425,1515,1518,1544,1510,216349,329027040,00,0.00,N,5,-2, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index a135834c0294..559dae665bf4 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 +20250430,19960,20600,20650,19940,102488,2057755000,00,0.00,N,5,-740, 20250429,20700,20950,21000,20450,74101,1539840675,00,0.00,N,5,-100, 20250428,20800,21150,21700,20650,92727,1963113675,00,0.00,N,5,-250, 20250425,21050,21300,21450,20850,74187,1569466725,00,0.00,N,2,150, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 854624d691fe..58f78b5096e2 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 +20250430,4635,4685,4725,4595,73915,343509392,00,0.00,N,5,-50, 20250429,4685,4720,4735,4660,49549,232315970,00,0.00,N,5,-10, 20250428,4695,4740,4760,4665,80467,377752522,00,0.00,N,5,-25, 20250425,4720,4730,4750,4690,71394,336585540,00,0.00,N,5,-10, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 6c88ab38dea1..03c418d9dd5a 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 +20250430,1136,1148,1155,1126,343597,390887050,00,0.00,N,5,-9, 20250429,1145,1114,1170,1110,880430,1004188180,00,0.00,N,2,31, 20250428,1114,1116,1179,1111,810438,921329181,00,0.00,N,5,-2, 20250425,1116,1106,1125,1094,312048,348699214,00,0.00,N,2,10, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index 6f20f421cf75..51023b27d9bd 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 +20250430,775,801,801,764,685862,533323345,00,0.00,N,5,-28, 20250429,803,722,837,702,7201690,5710337588,00,0.00,N,2,82, 20250428,721,727,733,715,238469,172797153,00,0.00,N,5,-5, 20250425,726,724,745,721,670718,489171665,00,0.00,N,2,3, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 71c8c8f3b36f..3396f4ef4bb2 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 +20250430,22950,23300,23550,22650,263253,6087684225,00,0.00,N,2,300, 20250429,22650,22000,22750,21850,231737,5191620575,00,0.00,N,2,850, 20250428,21800,21900,21950,21700,79433,1735055675,00,0.00,N,5,-50, 20250425,21850,21700,21950,21600,101521,2215301100,00,0.00,N,2,150, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 228542defd74..462bc8f7985e 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 +20250430,6270,6280,6440,6230,486393,3070322015,00,0.00,N,3,0, 20250429,6270,6350,6640,6250,662176,4262072505,00,0.00,N,5,-70, 20250428,6340,6570,6670,6300,674193,4361319935,00,0.00,N,5,-340, 20250425,6680,6500,7400,6300,8327269,57786429165,00,0.00,N,2,90, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 65f4d62ef04b..6e83f15f9eac 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 +20250430,13660,13670,13720,13520,10260,139459030,00,0.00,N,3,0, 20250429,13660,13600,13700,13460,20356,276687755,00,0.00,N,2,180, 20250428,13480,13570,13600,13480,4189,56610060,00,0.00,N,5,-50, 20250425,13530,13520,13580,13450,11253,151961390,00,0.00,N,2,20, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index 1677ec7ec672..ca7a1eece5f4 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 +20250430,2915,2935,2940,2875,31258,90830700,00,0.00,N,5,-50, 20250429,2965,2870,2990,2830,46295,133744985,00,0.00,N,2,95, 20250428,2870,2960,2960,2865,18372,53204185,00,0.00,N,5,-90, 20250425,2960,2960,3075,2930,22761,68347535,00,0.00,N,3,0, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 71cb23d6c8f0..5d8ce8c076fe 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 +20250430,191700,192500,192600,190600,2141,410298100,00,0.00,N,5,-800, 20250429,192500,191300,192900,189700,1916,367527200,00,0.00,N,2,900, 20250428,191600,189900,192000,189900,3176,605536200,00,0.00,N,2,1700, 20250425,189900,189500,191200,188700,1285,243535150,00,0.00,N,2,500, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index 6808c2531e0a..ec700a889dfd 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 +20250430,1093,1096,1113,1077,113812,124077369,00,0.00,N,5,-2, 20250429,1095,1125,1125,1089,178722,196594038,00,0.00,N,5,-30, 20250428,1125,1167,1167,1097,405788,455998707,00,0.00,N,5,-42, 20250425,1167,1152,1175,1152,129080,150275840,00,0.00,N,2,15, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 4e223b045dc9..794aca3aa56c 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 +20250430,941,953,953,933,28475,26792643,00,0.00,N,5,-12, 20250429,953,951,968,941,38809,36878451,00,0.00,N,2,3, 20250428,950,961,982,950,40050,38488557,00,0.00,N,5,-11, 20250425,961,964,979,950,42326,40744001,00,0.00,N,2,11, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 7f268bb6fdd8..64523dfe862c 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 +20250430,4480,4530,4535,4445,45691,204462433,00,0.00,N,5,-45, 20250429,4525,4555,4555,4470,65914,297093405,00,0.00,N,5,-5, 20250428,4530,4565,4590,4515,55472,252111699,00,0.00,N,5,-20, 20250425,4550,4710,4815,4500,257483,1185850715,00,0.00,N,2,35, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index 701ad876a866..1d273a51da18 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 +20250430,1947,1959,1959,1938,7385,14362455,00,0.00,N,5,-3, 20250429,1950,1959,1959,1937,7695,14961437,00,0.00,N,2,19, 20250428,1931,1952,1959,1930,27073,52527954,00,0.00,N,5,-12, 20250425,1943,1950,1950,1921,16275,31435349,00,0.00,N,2,13, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 2d328be0c55d..2bf9afe2d3df 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 +20250430,370500,357500,371500,357000,4349,1592884250,00,0.00,N,2,12500, 20250429,358000,350000,358000,348000,3273,1161076500,00,0.00,N,2,8000, 20250428,350000,349500,353000,343500,4908,1719638750,00,0.00,N,2,2500, 20250425,347500,346000,349000,344500,2005,696042000,00,0.00,N,2,3000, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index db76af752813..fd2fa9f2c755 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 +20250430,3050,3000,3340,3000,701915,2201499060,00,0.00,N,2,55, 20250429,2995,2975,3085,2950,109884,331446502,00,0.00,N,2,20, 20250428,2975,2930,3040,2930,55781,166941695,00,0.00,N,2,20, 20250425,2955,2925,3040,2925,123258,368838927,00,0.00,N,2,35, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index e6175b18d88f..67390c1cb915 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 +20250430,3990,4055,4065,3980,37598,150470785,00,0.00,N,5,-70, 20250429,4060,4000,4090,3980,76374,308340545,00,0.00,N,2,80, 20250428,3980,4010,4030,3965,54226,216645500,00,0.00,N,5,-10, 20250425,3990,3990,4025,3980,33435,133864585,00,0.00,N,3,0, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index e0839d4acb81..a8ddae0da6e6 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 +20250430,4990,5090,5090,4975,54943,274637680,00,0.00,N,5,-60, 20250429,5050,5060,5100,4985,86418,434899945,00,0.00,N,5,-20, 20250428,5070,5060,5100,5040,50210,254589020,00,0.00,N,2,20, 20250425,5050,5040,5090,5000,62105,312665225,00,0.00,N,2,10, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index f5379a83042d..88c528202567 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 +20250430,226500,226000,229500,222000,7410,1672563750,00,0.00,N,5,-2000, 20250429,228500,226500,231500,226500,5647,1291044750,00,0.00,N,2,1500, 20250428,227000,229500,229500,224500,9242,2100238750,00,0.00,N,5,-4500, 20250425,231500,230500,237500,225500,9722,2231856750,00,0.00,N,2,1000, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index db48c84e4f5f..850c83a5a087 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 +20250430,696,700,708,687,231806,160764290,00,0.00,N,5,-4, 20250429,700,710,710,694,240069,168765863,00,0.00,N,5,-10, 20250428,710,720,723,698,355000,250493316,00,0.00,N,5,-10, 20250425,720,709,727,709,193796,139338334,00,0.00,N,2,11, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index ee10176e564a..8cac87292f5b 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 +20250430,8650,8750,8790,8600,8771,76103070,00,0.00,N,5,-90, 20250429,8740,8590,8750,8390,20159,174406670,00,0.00,N,2,160, 20250428,8580,8690,8690,8570,8813,75948870,00,0.00,N,5,-80, 20250425,8660,8660,8700,8590,20344,175928800,00,0.00,N,2,70, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 32e11560c58e..a7295e76a77f 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 +20250430,2510,2545,2550,2500,45415,114214325,00,0.00,N,5,-20, 20250429,2530,2540,2545,2510,21311,53733210,00,0.00,N,3,0, 20250428,2530,2525,2530,2510,12303,30985460,00,0.00,N,2,5, 20250425,2525,2530,2555,2505,46410,116814660,00,0.00,N,5,-20, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index 0dba781edfe3..343417d25eff 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 +20250430,20300,20450,21050,19990,36639,751071135,00,0.00,N,5,-150, 20250429,20450,19780,20450,19770,30684,620806720,00,0.00,N,2,850, 20250428,19600,19600,19980,19520,24492,483094155,00,0.00,N,5,-190, 20250425,19790,20650,20650,19790,29221,582025760,00,0.00,N,5,-170, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index 3dec1ecad198..77084ffcfd62 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 +20250430,16280,16330,16350,16180,4366,70930775,00,0.00,N,5,-50, 20250429,16330,16190,16350,16080,5879,95727745,00,0.00,N,2,170, 20250428,16160,16430,16430,16000,15381,249738375,00,0.00,N,5,-120, 20250425,16280,16460,16460,16160,8255,134707530,00,0.00,N,2,90, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index d33c53b8f6ca..05f6d463bda6 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 +20250430,15760,16240,16240,15760,8407,133993040,00,0.00,N,5,-500, 20250429,16260,15820,16260,15700,11825,187417130,00,0.00,N,2,440, 20250428,15820,16100,16100,15820,4487,71375080,00,0.00,N,5,-30, 20250425,15850,15970,15970,15770,1793,28391240,00,0.00,N,2,20, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index e9099d233e64..ba7c555ef18e 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 +20250430,14000,14390,14420,13830,167520,2349331210,00,0.00,N,5,-370, 20250429,14370,14360,14660,14130,274679,3949877090,00,0.00,N,5,-40, 20250428,14410,14760,14760,14300,252500,3638805650,00,0.00,N,5,-390, 20250425,14800,14620,15000,14590,397633,5867640560,00,0.00,N,2,520, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 815b707facdf..1cda000db476 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 +20250430,8660,8670,8710,8610,13045,112834880,00,0.00,N,5,-10, 20250429,8670,8600,8670,8540,20344,174974570,00,0.00,N,2,90, 20250428,8580,8580,8610,8470,40845,348183240,00,0.00,N,3,0, 20250425,8580,8610,8630,8530,7696,66029680,00,0.00,N,5,-20, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index b098dd33eba0..1a2fc7bb4d70 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 +20250430,13790,13790,13900,13700,26086,360432085,00,0.00,N,2,60, 20250429,13730,13620,13740,13610,20611,281635835,00,0.00,N,2,90, 20250428,13640,13760,13830,13610,19427,266084980,00,0.00,N,5,-120, 20250425,13760,13800,13850,13700,16339,225040390,00,0.00,N,5,-40, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index 6452f0571302..cb891bb4a934 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 +20250430,970000,981000,982000,964000,21719,21103287000,00,0.00,N,5,-12000, 20250429,982000,951000,990000,949000,50137,48980192000,00,0.00,N,2,33000, 20250428,949000,936000,957000,936000,23219,21981790000,00,0.00,N,2,10000, 20250425,939000,939000,944000,924000,33816,31551790000,00,0.00,N,2,10000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index a1c328ecc951..796a6ac92f6a 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 +20250430,757000,757000,785000,757000,1242,954870000,00,0.00,N,5,-4000, 20250429,761000,738000,761000,729000,3998,3028506000,00,0.00,N,2,34000, 20250428,727000,730000,734000,721000,530,385936500,00,0.00,N,5,-3000, 20250425,730000,720000,747000,720000,966,709906500,00,0.00,N,2,7000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index cb1786d3a5a1..4314dc4621a2 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 +20250430,1555,1587,1593,1552,1022646,1604080314,00,0.00,N,5,-32, 20250429,1587,1580,1590,1578,413423,655013355,00,0.00,N,2,9, 20250428,1578,1604,1609,1571,1037591,1643748396,00,0.00,N,5,-26, 20250425,1604,1600,1606,1588,558070,891456538,00,0.00,N,2,14, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index b566b2ffccad..662f6e662add 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 +20250430,14830,15080,15090,14800,13203,196990610,00,0.00,N,5,-170, 20250429,15000,14560,15000,14560,49207,731200295,00,0.00,N,2,300, 20250428,14700,14600,14900,14580,18680,276150045,00,0.00,N,2,130, 20250425,14570,14230,14870,14230,17881,261827760,00,0.00,N,2,350, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 943876c2dcf0..ae3ecf3cb3e6 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 +20250430,2260,2200,2350,2175,7528270,17193218780,00,0.00,N,2,80, 20250429,2180,2220,2400,2180,9426714,21560218808,00,0.00,N,2,5, 20250428,2175,2280,2305,2165,3001328,6653441503,00,0.00,N,5,-100, 20250425,2275,2540,2545,2260,6296004,14806786030,00,0.00,N,5,-255, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index 1e35e04ad5f0..bf1506014905 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 +20250430,55600,52400,57100,51900,278609,15450841000,00,0.00,N,2,3800, 20250429,51800,50800,51900,50600,27068,1389313700,00,0.00,N,2,1000, 20250428,50800,51300,51500,50500,28704,1464912050,00,0.00,N,5,-400, 20250425,51200,50500,51500,49350,45285,2278478300,00,0.00,N,2,800, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index 74c73836f63a..4bf15ccd3ca7 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 +20250430,5980,5910,5990,5810,162426,961390270,00,0.00,N,2,20, 20250429,5960,5930,5990,5880,44973,266854910,00,0.00,N,2,20, 20250428,5940,5950,6010,5910,140184,835071205,00,0.00,N,2,20, 20250425,5920,5880,6000,5880,159393,946481330,00,0.00,N,2,40, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index 1e63a67951f5..25747a73525e 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 +20250430,2425,2415,2425,2400,10209,24688335,00,0.00,N,2,10, 20250429,2415,2390,2420,2375,20203,48607940,00,0.00,N,2,25, 20250428,2390,2370,2395,2365,45791,109286935,00,0.00,N,2,20, 20250425,2370,2355,2375,2350,2202,5206805,00,0.00,N,2,15, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index 0c1c823f3f50..c11c52706312 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 +20250430,2955,2950,3000,2910,575912,1714775943,00,0.00,N,2,25, 20250429,2930,2895,2960,2890,390329,1144905332,00,0.00,N,2,40, 20250428,2890,2835,2905,2835,585022,1685466855,00,0.00,N,2,55, 20250425,2835,2815,2840,2795,272094,768217303,00,0.00,N,2,35, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index 67e38bec2dc4..f50b564acfc3 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 +20250430,4870,4820,4970,4760,98865,480851462,00,0.00,N,2,50, 20250429,4820,5140,5330,4715,362338,1816778850,00,0.00,N,5,-330, 20250428,5150,4620,5220,4610,559968,2781746725,00,0.00,N,2,630, 20250425,4520,4210,4570,4210,166215,731678292,00,0.00,N,2,285, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index 81b0226eaecb..9023fc3a07fa 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 +20250430,20950,20850,21250,20750,1146263,24039033950,00,0.00,N,2,100, 20250429,20850,20850,20950,20750,545429,11372477900,00,0.00,N,2,100, 20250428,20750,20900,20950,20700,389757,8115663825,00,0.00,N,5,-50, 20250425,20800,20900,20900,20650,676689,14060932075,00,0.00,N,2,50, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index a81f33841a37..99eaeb2f60c6 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 +20250430,2040,2055,2075,2037,198199,408643609,00,0.00,N,5,-10, 20250429,2050,2020,2050,2010,138035,280956973,00,0.00,N,2,30, 20250428,2020,2030,2040,2020,97077,196947730,00,0.00,N,5,-10, 20250425,2030,2025,2040,2025,78184,158703169,00,0.00,N,2,5, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index c6b6229deb69..0df67ae26a51 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 +20250430,3435,3415,3515,3405,996649,3450229234,00,0.00,N,2,5, 20250429,3430,3375,3440,3355,573846,1956843559,00,0.00,N,2,60, 20250428,3370,3355,3385,3345,322011,1083369308,00,0.00,N,2,15, 20250425,3355,3340,3375,3330,378202,1269686383,00,0.00,N,2,45, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index 0bb112f3559d..ab6e59e0d680 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 +20250430,17930,17600,18000,17530,184065,3293259815,00,0.00,N,2,370, 20250429,17560,17370,17570,17280,124377,2174997910,00,0.00,N,2,270, 20250428,17290,17290,17380,17230,36971,640271585,00,0.00,N,5,-40, 20250425,17330,17400,17490,17210,39738,688689055,00,0.00,N,5,-60, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index 09f708cd67b5..5130cf08db8c 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 +20250430,66600,64900,66600,64800,221444,14661077600,00,0.00,N,2,1100, 20250429,65500,65500,66300,65400,165346,10888281900,00,0.00,N,2,100, 20250428,65400,64700,65800,64700,69411,4543080250,00,0.00,N,2,300, 20250425,65100,65200,65900,64900,133229,8704916950,00,0.00,N,2,100, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index a1455d6c0d7e..0b4e8b2e06d0 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250430,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250429,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250428,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250425,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250424,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index fa294552742f..712013a4ed21 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 +20250430,33150,32800,33850,32200,163155,5356766200,00,0.00,N,2,700, 20250429,32450,32700,32700,31400,98705,3153314550,00,0.00,N,5,-250, 20250428,32700,33750,34450,32200,157119,5183951325,00,0.00,N,5,-1150, 20250425,33850,33550,34000,33050,69814,2330472175,00,0.00,N,5,-50, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index b02ed53ccb76..7be2a9ce2050 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 +20250430,3075,3080,3120,3040,36641,112702040,00,0.00,N,2,5, 20250429,3070,3080,3080,3015,37183,113280434,00,0.00,N,2,40, 20250428,3030,3060,3080,3005,28394,86185605,00,0.00,N,5,-25, 20250425,3055,3000,3055,2975,50238,151896608,00,0.00,N,2,35, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index 1c5876a60bea..6b2b676321d4 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 +20250430,3925,3950,3965,3920,15865,62409960,00,0.00,N,2,5, 20250429,3920,3945,3945,3870,17508,68252125,00,0.00,N,2,35, 20250428,3885,3890,3920,3850,43452,168407935,00,0.00,N,5,-5, 20250425,3890,3890,3940,3875,25247,98280578,00,0.00,N,3,0, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index ef68ec0d281e..41ab983fe50f 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,3260,3260,3260,3260,0,0,00,0.00,Y,3,0, +20250430,3260,3260,3260,3260,0,0,00,0.00,Y,3,0, +20250429,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, 20250428,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, 20250425,3260,3260,3260,3260,0,0,00,0.00,N,0,0, 20250424,3260,3260,3260,3260,0,0,00,0.00,N,0,0, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index e96cf8b010ca..da9a8fae1f92 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 +20250430,103200,104400,104400,102300,271,27950600,00,0.00,N,3,0, 20250429,103200,103800,104000,102300,884,91013600,00,0.00,N,3,0, 20250428,103200,104000,106000,102100,806,82975800,00,0.00,N,5,-800, 20250425,104000,103000,108000,98600,1365,141789750,00,0.00,N,2,4100, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index d3adda689dfd..97bcd5771e8c 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 +20250430,124900,130600,130600,124300,310308,39336498000,00,0.00,N,5,-5200, 20250429,130100,131400,132700,128300,229816,29921804400,00,0.00,N,5,-100, 20250428,130200,129900,133400,129400,213376,28037842150,00,0.00,N,2,1400, 20250425,128800,130800,131300,126900,307021,39469158250,00,0.00,N,5,-1400, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 7f75e9eaee74..1df9d8b4f366 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 +20250430,5050,5050,5090,5010,9453,47658100,00,0.00,N,5,-20, 20250429,5070,5030,5100,5000,21076,106238145,00,0.00,N,2,10, 20250428,5060,5090,5140,5020,13540,68419160,00,0.00,N,5,-20, 20250425,5080,5050,5080,5010,7334,36911980,00,0.00,N,2,30, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 90d1458df670..52485c752167 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 +20250430,8100,7980,8130,7980,463936,3745284355,00,0.00,N,2,110, 20250429,7990,7950,8040,7930,375592,3001307765,00,0.00,N,2,50, 20250428,7940,7960,7990,7940,128670,1024230480,00,0.00,N,5,-10, 20250425,7950,7990,8030,7950,187798,1500252005,00,0.00,N,5,-40, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index e6c1f019717d..7e0b629eb06c 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 +20250430,4040,4070,4115,4005,59334,240063125,00,0.00,N,5,-25, 20250429,4065,4015,4100,4010,36768,148970575,00,0.00,N,2,35, 20250428,4030,4080,4135,4000,124461,502731290,00,0.00,N,5,-50, 20250425,4080,4210,4320,3970,103169,429038797,00,0.00,N,5,-140, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 08c334d81401..7cbd09092374 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 +20250430,5570,5600,5650,5500,208457,1156767785,00,0.00,N,5,-30, 20250429,5600,5720,5780,5590,409177,2320485525,00,0.00,N,5,-120, 20250428,5720,5780,5850,5710,244035,1405176960,00,0.00,N,5,-90, 20250425,5810,5780,5850,5700,282781,1634594940,00,0.00,N,2,40, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index 851ec7faa4c7..298c37a60323 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 +20250430,25200,25250,25350,25200,1490,37620450,00,0.00,N,3,0, 20250429,25200,25250,25500,25150,2867,72540275,00,0.00,N,2,50, 20250428,25150,25350,25350,25150,1705,43014000,00,0.00,N,5,-200, 20250425,25350,25200,25400,25150,2749,69421100,00,0.00,N,2,100, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index e2b4b23bea36..504dd7bdab01 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 +20250430,110600,111300,111300,109600,259,28606000,00,0.00,N,5,-200, 20250429,110800,111700,111700,110800,38,4216100,00,0.00,N,2,100, 20250428,110700,111500,111500,109600,125,13744500,00,0.00,N,2,200, 20250425,110500,111100,111100,108600,229,25112400,00,0.00,N,2,400, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 9796fbe82343..7f6e0448f03d 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 +20250430,8470,8550,8670,8450,132546,1130792840,00,0.00,N,5,-130, 20250429,8600,8520,8660,8490,84419,723873395,00,0.00,N,2,80, 20250428,8520,8770,8770,8500,170847,1476370960,00,0.00,N,3,0, 20250425,8520,8580,8580,8490,73459,626157835,00,0.00,N,5,-60, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index 8573491b944a..7f14f3fb60dd 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 +20250430,76100,78300,78800,75900,10579,809708200,00,0.00,N,5,-2200, 20250429,78300,74800,78500,74800,20524,1589437800,00,0.00,N,2,3500, 20250428,74800,73400,74900,72700,12957,958311450,00,0.00,N,2,2200, 20250425,72600,73400,74500,72400,8259,601083400,00,0.00,N,5,-900, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index d0224c3d38bb..e5b3827e49bd 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 +20250430,38100,38950,39050,37900,18101,692825700,00,0.00,N,5,-850, 20250429,38950,38300,39050,37850,18916,731126150,00,0.00,N,2,1150, 20250428,37800,38900,38900,37800,12009,457148475,00,0.00,N,5,-700, 20250425,38500,38600,38750,38150,6269,239794100,00,0.00,N,2,250, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index a2e13526efc8..8e2722671955 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 +20250430,34750,35150,35500,34450,77201,2683565175,00,0.00,N,5,-700, 20250429,35450,34300,35850,34250,107008,3762512775,00,0.00,N,2,1350, 20250428,34100,34200,34450,34000,50095,1714195125,00,0.00,N,5,-100, 20250425,34200,34100,34600,33900,35415,1211910025,00,0.00,N,2,400, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index 19624fc6c26b..992a850475d9 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 +20250430,24500,24300,24550,23750,412997,10038844750,00,0.00,N,3,0, 20250429,24500,24800,25000,24400,419082,10346262800,00,0.00,N,5,-50, 20250428,24550,24300,24850,24250,425987,10474326925,00,0.00,N,2,500, 20250425,24050,24500,24600,23900,507164,12245683750,00,0.00,N,5,-200, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index b442bda9a867..31fdba1d54a7 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 +20250430,325,325,329,323,360785,116911265,00,0.00,N,3,0, 20250429,325,326,329,323,487079,158591621,00,0.00,N,5,-1, 20250428,326,334,337,325,676961,222081892,00,0.00,N,5,-6, 20250425,332,338,338,328,935956,310333802,00,0.00,N,5,-4, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 2190ad278804..19886b83d9be 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 +20250430,14490,14500,14600,14430,1569,22747000,00,0.00,N,5,-70, 20250429,14560,14660,14660,14560,1254,18268390,00,0.00,N,5,-40, 20250428,14600,14535,14600,14480,906,13147250,00,0.00,N,3,0, 20250425,14600,14820,14820,14520,668,9763590,00,0.00,N,2,90, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index f8c834f5e708..2155303bfed8 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 +20250430,12900,13000,13000,12720,42659,548598275,00,0.00,N,5,-110, 20250429,13010,13070,13070,12710,81367,1046920735,00,0.00,N,5,-80, 20250428,13090,12880,13280,12740,234434,3067328345,00,0.00,N,2,480, 20250425,12610,12330,12610,12220,73607,917881885,00,0.00,N,2,280, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index f198fce58048..f0d266bd99c5 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 +20250430,2995,3300,3350,2960,7169400,22120180002,00,0.00,N,5,-440, 20250429,3435,3200,4000,3145,33809890,121851297394,00,0.00,N,2,230, 20250428,3205,3600,3635,3090,6565049,22049741629,00,0.00,N,5,-610, 20250425,3815,3560,3930,3440,9739913,36554618018,00,0.00,N,2,400, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index 8d795d16d37d..e54b82e85d31 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 +20250430,2375,2455,2465,2350,524479,1255610354,00,0.00,N,5,-55, 20250429,2430,2405,2435,2395,461537,1113816351,00,0.00,N,2,35, 20250428,2395,2505,2535,2365,1297842,3148655578,00,0.00,N,5,-125, 20250425,2520,2500,2520,2475,487857,1218845491,00,0.00,N,2,25, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index c436d5d1cdc9..2027ee404fd5 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 +20250430,2480,2480,2480,2460,33087,81859455,00,0.00,N,2,5, 20250429,2475,2475,2480,2450,13979,34547452,00,0.00,N,3,0, 20250428,2475,2460,2475,2425,39503,96653583,00,0.00,N,2,10, 20250425,2465,2460,2480,2435,54132,133188755,00,0.00,N,2,10, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 17a27a210f3e..778487fae9d5 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 +20250430,158100,154200,159600,154200,44170,6980771700,00,0.00,N,2,3900, 20250429,154200,156800,156900,153900,17722,2741668350,00,0.00,N,5,-1200, 20250428,155400,153000,157400,153000,28337,4416843350,00,0.00,N,2,2400, 20250425,153000,154000,154900,151400,11840,1812740900,00,0.00,N,5,-1000, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index 14c967f74c3d..485b96498991 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 +20250430,4105,4105,4200,4060,19672,80691210,00,0.00,N,5,-40, 20250429,4145,4150,4200,4085,33938,140191850,00,0.00,N,5,-5, 20250428,4150,4175,4180,4100,29140,120303561,00,0.00,N,5,-25, 20250425,4175,4200,4200,4150,13740,57280635,00,0.00,N,2,10, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index 2df9c5e46caf..e0c2a7f5b70b 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 +20250430,1112,1110,1119,1091,41181,45778498,00,0.00,N,2,5, 20250429,1107,1106,1107,1090,25869,28424755,00,0.00,N,2,1, 20250428,1106,1129,1129,1080,34409,37757956,00,0.00,N,5,-19, 20250425,1125,1115,1138,1110,68613,77191194,00,0.00,N,2,10, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index 881d7152e488..5334f0186ec7 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 +20250430,3385,3400,3425,3330,41899,141360545,00,0.00,N,5,-5, 20250429,3390,3355,3415,3345,41880,141905718,00,0.00,N,2,15, 20250428,3375,3440,3550,3335,266437,912500571,00,0.00,N,5,-60, 20250425,3435,3480,3480,3395,30305,103628316,00,0.00,N,2,10, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 91bbe0ecfd9f..85b419312e26 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 +20250430,11400,11450,11460,11350,7085,80703650,00,0.00,N,5,-50, 20250429,11450,11450,11480,11340,11050,126070440,00,0.00,N,3,0, 20250428,11450,11500,11530,11400,8674,99537660,00,0.00,N,5,-50, 20250425,11500,11580,11580,11430,7219,82866750,00,0.00,N,2,70, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index 09557ac287bf..89686c186975 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 +20250430,403000,405500,414500,400500,22486,9134348500,00,0.00,N,5,-2500, 20250429,405500,398000,409500,394000,20753,8392953500,00,0.00,N,2,11500, 20250428,394000,393500,394500,389500,16705,6546106000,00,0.00,N,5,-500, 20250425,394500,396000,399000,392000,16616,6548335000,00,0.00,N,2,500, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index ab5c5f87382b..8eb94d61507f 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 +20250430,9810,10060,10070,9780,36993,364433690,00,0.00,N,5,-240, 20250429,10050,9970,10050,9950,27523,275124005,00,0.00,N,2,110, 20250428,9940,10270,10350,9930,53003,534721290,00,0.00,N,5,-190, 20250425,10130,10200,10290,10120,25787,262522070,00,0.00,N,3,0, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 38f236eef862..6dcb6a82000b 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 +20250430,166,167,169,164,3210606,534682857,00,0.00,N,3,0, 20250429,166,168,172,166,3760113,632543491,00,0.00,N,5,-4, 20250428,170,161,171,160,9437055,1567039619,00,0.00,N,2,10, 20250425,160,158,162,158,3015441,479896532,00,0.00,N,2,2, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 005a7263f0f4..c709744214a5 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 +20250430,11430,11910,11910,11380,43559,505319525,00,0.00,N,5,-480, 20250429,11910,11720,11910,11660,24236,284705445,00,0.00,N,2,210, 20250428,11700,11780,11820,11670,17239,202443800,00,0.00,N,5,-60, 20250425,11760,11710,11790,11650,19938,233636055,00,0.00,N,2,110, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index 28b435e5d77a..5a5d18dde977 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 +20250430,4100,4220,4220,4080,13846,56924822,00,0.00,N,5,-105, 20250429,4205,4110,4275,4110,5391,22537005,00,0.00,N,2,95, 20250428,4110,4180,4300,4110,20354,85037570,00,0.00,N,5,-145, 20250425,4255,4270,4310,4200,16603,70167511,00,0.00,N,5,-15, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index a6bc7737f3b9..64d35ee98bd4 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 +20250430,38100,39000,39000,37000,6481,244507800,00,0.00,N,5,-900, 20250429,39000,39300,40800,38800,7902,315870775,00,0.00,N,5,-400, 20250428,39400,36100,42950,35950,27409,1074163000,00,0.00,N,2,2400, 20250425,37000,39000,39500,36550,5236,200228475,00,0.00,N,5,-2000, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 66e85bb7c385..c10c0cad0037 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 +20250430,68900,69900,70300,68600,25662,1777546700,00,0.00,N,5,-1100, 20250429,70000,69900,70200,68900,20598,1435576150,00,0.00,N,2,1000, 20250428,69000,69700,70000,68600,21112,1457557550,00,0.00,N,5,-1000, 20250425,70000,69500,70200,69300,19896,1389270100,00,0.00,N,2,900, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 1eb057bb1f67..9579cb52e5eb 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 +20250430,2465,2465,2525,2405,178740,439738155,00,0.00,N,5,-20, 20250429,2485,2400,2565,2400,508106,1264095422,00,0.00,N,2,85, 20250428,2400,2530,2540,2350,360272,876660860,00,0.00,N,5,-130, 20250425,2530,2470,2530,2455,195666,486957220,00,0.00,N,2,75, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 3885302552cb..5caff01ea9fa 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 +20250430,12180,12470,12480,12140,29464,360912290,00,0.00,N,5,-240, 20250429,12420,12460,12570,12350,30863,382892880,00,0.00,N,5,-30, 20250428,12450,12660,12760,12400,43149,542147620,00,0.00,N,5,-280, 20250425,12730,12710,12850,12640,30685,389656010,00,0.00,N,2,80, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 366db319f7e4..2e80b884f3a2 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 +20250430,4360,4400,4435,4360,31962,140344950,00,0.00,N,5,-20, 20250429,4380,4365,4405,4360,17060,74735237,00,0.00,N,2,20, 20250428,4360,4420,4420,4355,18886,82707935,00,0.00,N,5,-30, 20250425,4390,4360,4420,4360,22743,100053335,00,0.00,N,2,35, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index 8b9ab3f17463..da7adf84e14d 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 +20250430,9750,9700,9870,9600,87150,846455895,00,0.00,N,5,-240, 20250429,9990,9980,10010,9660,70135,689799985,00,0.00,N,2,90, 20250428,9900,10000,10210,9790,111881,1110866135,00,0.00,N,2,100, 20250425,9800,9480,9840,9480,80528,779694265,00,0.00,N,2,320, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index 27f459825d23..a0158838783c 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 +20250430,91700,91900,91900,91100,4212,385482350,00,0.00,N,5,-300, 20250429,92000,91700,92000,91400,4507,413610400,00,0.00,N,2,300, 20250428,91700,91600,92000,91100,4731,432855200,00,0.00,N,2,700, 20250425,91000,90100,91700,90000,12188,1110874800,00,0.00,N,2,900, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index a240c324ed66..ed64b12b80be 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 +20250430,53000,52300,54800,51800,8031,423253900,00,0.00,N,2,700, 20250429,52300,52000,52500,51400,2609,135199300,00,0.00,N,5,-200, 20250428,52500,51600,52600,51200,7006,360914300,00,0.00,N,2,900, 20250425,51600,51800,51800,51300,1264,65171200,00,0.00,N,5,-200, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index 1b51576621f8..ddaee1e7bc0c 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 +20250430,4770,4945,4945,4740,288453,1383714576,00,0.00,N,5,-175, 20250429,4945,4960,5080,4900,243379,1209991878,00,0.00,N,5,-40, 20250428,4985,4650,5090,4635,882431,4352666227,00,0.00,N,2,345, 20250425,4640,4215,4850,4180,1704895,7856181288,00,0.00,N,2,415, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index cc18ce3dcbb5..c1da214f2472 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 +20250430,4010,4095,4095,3985,32249,129569017,00,0.00,N,5,-60, 20250429,4070,4090,4110,4050,25041,102269010,00,0.00,N,5,-20, 20250428,4090,4045,4125,4035,39771,162400500,00,0.00,N,2,45, 20250425,4045,4070,4100,4045,31344,127638387,00,0.00,N,3,0, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index 4ac949fbaa24..ed52baa4dd76 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 +20250430,1700,1658,1700,1624,1497468,2490513590,00,0.00,N,2,43, 20250429,1657,1710,1752,1580,2916323,4914155032,00,0.00,N,5,-56, 20250428,1713,1896,1896,1710,3302818,5820565932,00,0.00,N,5,-187, 20250425,1900,2020,2035,1900,3330118,6476173366,00,0.00,N,5,-115, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index 60b48ddf9aa5..a89719bd4239 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 +20250430,3830,3845,3865,3815,3215,12341550,00,0.00,N,5,-15, 20250429,3845,3850,3875,3810,8333,32013693,00,0.00,N,5,-5, 20250428,3850,3860,3860,3805,7827,30034795,00,0.00,N,2,5, 20250425,3845,3840,3860,3810,10798,41435150,00,0.00,N,2,20, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index d90f7d19c982..417a7ba11687 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 +20250430,53100,53400,53700,52500,11292,599693750,00,0.00,N,5,-200, 20250429,53300,52400,53600,52300,17009,903362650,00,0.00,N,5,-100, 20250428,53400,53300,54100,52600,36176,1934763500,00,0.00,N,2,1700, 20250425,51700,51100,52000,50700,14374,741492200,00,0.00,N,2,900, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 1ebd71944baf..99d88c5bcbca 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 +20250430,6280,6490,6510,6210,270505,1709033540,00,0.00,N,5,-210, 20250429,6490,6450,6660,6410,352378,2296972305,00,0.00,N,2,70, 20250428,6420,6630,6650,6400,316778,2051017500,00,0.00,N,5,-230, 20250425,6650,6660,6670,6570,241125,1597100920,00,0.00,N,2,50, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index 8c7d1e36b7fe..81af5c982406 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 +20250430,4620,4605,4620,4460,63000,284882243,00,0.00,N,2,5, 20250429,4615,4345,5050,4315,733645,3448610922,00,0.00,N,2,270, 20250428,4345,4370,4430,4320,15501,67579295,00,0.00,N,5,-25, 20250425,4370,4500,4500,4370,11674,51579535,00,0.00,N,5,-30, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index f5b3332ceeb9..68e462fb6cd4 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 +20250430,650,636,652,634,433080,278755292,00,0.00,N,2,8, 20250429,642,631,647,630,343848,219477080,00,0.00,N,2,10, 20250428,632,633,642,626,351346,222648275,00,0.00,N,5,-1, 20250425,633,631,636,624,309063,195117782,00,0.00,N,2,4, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index b47ab980ee82..906ebc9d8d5e 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 +20250430,42700,42250,42800,42100,327,13934150,00,0.00,N,2,100, 20250429,42600,42550,42750,42550,636,27119575,00,0.00,N,2,50, 20250428,42550,42050,42550,42050,308,13061500,00,0.00,N,2,200, 20250425,42350,42100,42350,42050,990,41786400,00,0.00,N,2,150, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 21ded30fd2aa..5fbec6992c05 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 +20250430,6090,6340,6340,6090,18131,112009420,00,0.00,N,5,-170, 20250429,6260,6380,6380,6190,13235,82559755,00,0.00,N,5,-10, 20250428,6270,6250,6445,6140,88442,557115165,00,0.00,N,2,150, 20250425,6120,5790,6260,5790,135483,818977625,00,0.00,N,2,390, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index abad72d51a0c..5b4a0b4c60a9 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 +20250430,1417,1318,1448,1238,822249,1110075238,00,0.00,N,2,125, 20250429,1292,1547,1580,1251,803990,1126153403,00,0.00,N,5,-255, 20250428,1547,1620,1621,1461,401730,608507705,00,0.00,N,5,-80, 20250425,1627,1669,1684,1566,527718,857148593,00,0.00,N,5,-58, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index ddf2408022e1..bdc4eb5a31e5 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 +20250430,7200,7480,7480,7150,48475,350467875,00,0.00,N,5,-200, 20250429,7400,7420,7450,7330,20806,153701305,00,0.00,N,5,-20, 20250428,7420,7320,7630,7150,103632,774592665,00,0.00,N,2,190, 20250425,7230,7220,7280,7150,13625,98088835,00,0.00,N,2,10, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 904a04b77150..5152daa537d8 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 +20250430,9200,9190,9230,9120,9340,85503845,00,0.00,N,2,10, 20250429,9190,9140,9210,9110,6075,55670505,00,0.00,N,2,50, 20250428,9140,9080,9190,9040,14791,134906680,00,0.00,N,2,50, 20250425,9090,9080,9140,9050,12055,109646530,00,0.00,N,2,10, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 8ddb2e1ecb3c..82a813fd2df3 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 +20250430,9180,9180,9340,8960,533526,4880494580,00,0.00,N,2,180, 20250429,9000,9130,9550,8950,923604,8542408300,00,0.00,N,2,10, 20250428,8990,9630,9660,8950,567678,5290472885,00,0.00,N,5,-550, 20250425,9540,9940,10000,9480,731660,7080358045,00,0.00,N,5,-500, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index f3cd00b0457b..d02c2c1d847a 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 +20250430,22600,22250,22700,22150,65472,1478139350,00,0.00,N,2,50, 20250429,22550,22650,22700,22400,48225,1087328300,00,0.00,N,2,100, 20250428,22450,22250,22700,22250,69020,1553452900,00,0.00,N,3,0, 20250425,22450,22450,22600,21900,81849,1836742600,00,0.00,N,2,150, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index 8309db06183c..a1aaa1855e6b 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 +20250430,4795,4890,4925,4740,593509,2843263860,00,0.00,N,5,-105, 20250429,4900,4930,4960,4855,362720,1775433317,00,0.00,N,5,-25, 20250428,4925,4850,5060,4845,596234,2954634034,00,0.00,N,2,35, 20250425,4890,5240,5300,4880,1502817,7554788680,00,0.00,N,5,-260, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index c8c9da07186b..bc48082283cb 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,486,486,486,486,0,0,00,0.00,Y,3,0, +20250430,486,486,486,486,0,0,00,0.00,Y,3,0, +20250429,486,486,486,486,0,0,00,0.00,Y,0,0, 20250428,486,486,486,486,0,0,00,0.00,Y,0,0, 20250425,486,486,486,486,0,0,00,0.00,N,0,0, 20250424,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index aea2abd47b6f..a537aef7d5ba 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 +20250430,39350,40400,40400,39000,154631,6096895250,00,0.00,N,5,-900, 20250429,40250,40700,40900,39750,114475,4602943500,00,0.00,N,5,-100, 20250428,40350,41000,42100,40250,182790,7478582175,00,0.00,N,5,-400, 20250425,40750,41350,41750,40200,176860,7242174425,00,0.00,N,2,200, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 0565ea0c9ccd..972b3b7707d8 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 +20250430,23250,23250,23450,22950,16701,387258950,00,0.00,N,3,0, 20250429,23250,23200,23250,23000,9165,211802650,00,0.00,N,2,50, 20250428,23200,23200,23550,23000,38885,903214700,00,0.00,N,2,200, 20250425,23000,23000,23000,22700,11401,260877200,00,0.00,N,2,250, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index 5ad374dccafa..54e652e69ae4 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250430,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250429,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250428,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250425,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250424,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index ef27050f76c8..e02141024bc7 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 +20250430,3735,3865,3865,3735,52566,198804695,00,0.00,N,5,-90, 20250429,3825,3865,3915,3795,69315,266627473,00,0.00,N,5,-70, 20250428,3895,3940,3965,3875,46489,182247170,00,0.00,N,5,-45, 20250425,3940,3855,3950,3825,80884,316181673,00,0.00,N,2,85, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 565f70f8456d..edb0d8519d61 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 +20250430,94600,94600,95500,93700,39048,3688944950,00,0.00,N,2,200, 20250429,94400,93500,94800,93000,35295,3315329950,00,0.00,N,2,800, 20250428,93600,94300,95400,93000,36599,3430917400,00,0.00,N,5,-700, 20250425,94300,94600,95000,93800,21457,2021227900,00,0.00,N,3,0, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index 23efd8a1dde0..94bafbc2fe06 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 +20250430,14000,13820,14020,13700,52009,726489070,00,0.00,N,2,130, 20250429,13870,13810,14010,13750,25070,349154195,00,0.00,N,2,30, 20250428,13840,13470,13970,13470,44424,615695670,00,0.00,N,2,100, 20250425,13740,13560,13750,13560,41607,569632040,00,0.00,N,2,190, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index e7e82dd1d0e5..1602974d368e 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 +20250430,29150,29500,29600,28900,272219,7940029350,00,0.00,N,5,-450, 20250429,29600,29700,30000,29400,189495,5627136175,00,0.00,N,5,-50, 20250428,29650,30800,30850,29300,442104,13179789725,00,0.00,N,5,-1450, 20250425,31100,31300,32050,30850,584839,18327502600,00,0.00,N,2,500, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index f8cdff937bf2..62e2d2a48065 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 +20250430,109700,108300,110300,108300,14754,1609953150,00,0.00,N,3,0, 20250429,109700,108300,111500,108100,26118,2864898100,00,0.00,N,2,1400, 20250428,108300,109000,110000,107800,16845,1827750400,00,0.00,N,5,-1400, 20250425,109700,108600,110600,108600,10679,1173123350,00,0.00,N,2,1100, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 0b70e48f1377..aeaf8da52cea 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 +20250430,452,451,467,447,131762,59692043,00,0.00,N,2,1, 20250429,451,446,465,440,218731,98947159,00,0.00,N,2,8, 20250428,443,450,455,435,193358,85268900,00,0.00,N,5,-1, 20250425,444,431,468,422,642704,283735804,00,0.00,N,2,13, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 5891e380b287..eb70ac638475 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 +20250430,2085,2070,2095,2060,21481,44541945,00,0.00,N,2,15, 20250429,2070,2070,2080,2055,34022,70378459,00,0.00,N,5,-5, 20250428,2075,2070,2100,2030,36686,75863746,00,0.00,N,2,5, 20250425,2070,2085,2085,2030,22380,46077900,00,0.00,N,2,20, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 6a600834bd5a..d85dbef44ff2 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 +20250430,190600,192700,193300,190200,429791,82137940050,00,0.00,N,5,-2200, 20250429,192800,192700,194000,189700,594224,113930208850,00,0.00,N,2,3800, 20250428,189000,188100,190100,187000,450993,85060281000,00,0.00,N,2,200, 20250425,188800,191000,191000,188600,528739,100127014000,00,0.00,N,5,-100, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index 5d93f5d52ca6..8fd56b6664ac 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 +20250430,2255,2270,2315,2230,239880,542151613,00,0.00,N,5,-10, 20250429,2265,2245,2270,2225,178614,401611735,00,0.00,N,2,10, 20250428,2255,2300,2340,2215,569564,1293341189,00,0.00,N,5,-80, 20250425,2335,2155,2460,2155,2808662,6533698437,00,0.00,N,2,180, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index f8d88d2ebd80..9d3d46662d46 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 +20250430,15500,15880,15940,15320,104679,1624606390,00,0.00,N,5,-460, 20250429,15960,16210,16410,15810,132250,2124544520,00,0.00,N,5,-240, 20250428,16200,16250,16830,16170,150791,2467053675,00,0.00,N,2,240, 20250425,15960,15790,16530,15640,167079,2676045960,00,0.00,N,2,310, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 5fa6eb841762..671399048574 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 +20250430,46950,47950,47950,46850,4156,195750675,00,0.00,N,5,-850, 20250429,47800,47500,47850,47100,2946,140270150,00,0.00,N,2,650, 20250428,47150,47550,47550,47100,1968,92989125,00,0.00,N,5,-150, 20250425,47300,46700,47500,46700,3546,167590550,00,0.00,N,2,750, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index 857e4709b174..b07a4bc7d034 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 +20250430,5450,5500,5510,5370,85977,466807350,00,0.00,N,5,-60, 20250429,5510,5390,5510,5390,130221,710218710,00,0.00,N,2,120, 20250428,5390,5390,5460,5330,81444,438433170,00,0.00,N,5,-20, 20250425,5410,5350,5480,5290,160371,869416840,00,0.00,N,2,130, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index 2e6759a29e1d..6f95d61c0275 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 +20250430,260500,261500,263000,258000,195336,50743893250,00,0.00,N,5,-2000, 20250429,262500,262500,265000,261000,200752,52764196000,00,0.00,N,3,0, 20250428,262500,261500,265000,260000,187829,49274399000,00,0.00,N,2,2500, 20250425,260000,260000,262500,257250,195750,50958017000,00,0.00,N,2,3000, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index 8e2b3f33b020..f33176b841a1 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 +20250430,17830,17790,17890,17500,7830,139478795,00,0.00,N,5,-10, 20250429,17840,17770,17840,17650,5487,97566355,00,0.00,N,2,90, 20250428,17750,17810,17850,17670,5823,103388310,00,0.00,N,5,-60, 20250425,17810,17710,17870,17700,8332,148213830,00,0.00,N,2,50, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index a7d4703c6e29..3ee7a37267d1 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 +20250430,63400,62200,64100,61700,20848,1316996500,00,0.00,N,2,1200, 20250429,62200,61900,62600,61400,12002,744676200,00,0.00,N,2,400, 20250428,61800,62000,62600,61500,14894,921878100,00,0.00,N,5,-500, 20250425,62300,65000,65100,61800,27231,1703407900,00,0.00,N,5,-1700, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 75d2881c0fe7..5bedfb15d00f 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 +20250430,4915,4930,4980,4905,21439,105757370,00,0.00,N,5,-25, 20250429,4940,4955,4990,4930,19784,97926700,00,0.00,N,5,-15, 20250428,4955,5000,5010,4955,33854,168700065,00,0.00,N,5,-75, 20250425,5030,5040,5080,5020,11016,55572010,00,0.00,N,3,0, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 1d79a6a3a996..0728a98fdfb2 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 +20250430,10650,10550,10680,10400,31129,329802930,00,0.00,N,2,160, 20250429,10490,10450,10530,10410,7671,80307590,00,0.00,N,5,-10, 20250428,10500,10440,10560,10320,16376,171477540,00,0.00,N,2,60, 20250425,10440,10440,10530,10340,24810,260184190,00,0.00,N,2,100, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index b37fa75492a4..331635f7e218 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 +20250430,10550,10480,10900,10270,953973,10146839055,00,0.00,N,2,180, 20250429,10370,9950,10530,9950,667385,6926978740,00,0.00,N,2,420, 20250428,9950,10100,10200,9950,372301,3732953000,00,0.00,N,5,-130, 20250425,10080,10060,10320,9800,616185,6181515105,00,0.00,N,2,30, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index f5c0efd85154..187c9ee32179 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 +20250430,7710,7840,7840,7560,31326,242375380,00,0.00,N,2,40, 20250429,7670,7740,7740,7560,24606,188343750,00,0.00,N,5,-70, 20250428,7740,7650,7790,7600,22187,170696255,00,0.00,N,2,10, 20250425,7730,7330,7800,7320,108583,831844480,00,0.00,N,2,400, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 443fea67b68e..b5ec94032829 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 +20250430,4715,4780,4795,4700,18616,88508626,00,0.00,N,5,-65, 20250429,4780,4770,4780,4675,25715,121404150,00,0.00,N,2,85, 20250428,4695,4660,4780,4660,30321,142519285,00,0.00,N,2,5, 20250425,4690,4630,4725,4630,17983,84360740,00,0.00,N,2,65, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index ece772c53df4..8e2bd37eb47c 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 +20250430,6190,6010,6220,5950,115076,702944805,00,0.00,N,2,190, 20250429,6000,5950,6040,5890,48468,289095490,00,0.00,N,2,60, 20250428,5940,6000,6030,5930,91143,544572045,00,0.00,N,5,-10, 20250425,5950,5810,6670,5800,1220540,7552305875,00,0.00,N,2,150, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 75335a614d82..d0d832530d2b 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 +20250430,4020,4045,4060,4010,18683,75492095,00,0.00,N,5,-25, 20250429,4045,4030,4070,4005,8993,36220352,00,0.00,N,2,15, 20250428,4030,4025,4070,4025,9115,36877160,00,0.00,N,2,5, 20250425,4025,4120,4120,4015,17330,70378835,00,0.00,N,3,0, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 2c56ba25bd5b..7278bc1e2775 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 +20250430,10540,10610,10650,10480,4978,52584000,00,0.00,N,2,10, 20250429,10530,10590,10590,10460,6784,71404435,00,0.00,N,2,30, 20250428,10500,10450,10670,10390,9573,100095060,00,0.00,N,2,60, 20250425,10440,10320,10440,10240,4227,43825660,00,0.00,N,2,120, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index 00d0590c788c..4892dbb65add 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 +20250430,28650,28500,28800,28200,29351,837966200,00,0.00,N,2,200, 20250429,28450,28200,28450,27950,13487,381567750,00,0.00,N,2,250, 20250428,28200,28400,28600,28100,16472,466183550,00,0.00,N,5,-200, 20250425,28400,27600,28650,27600,51907,1464875050,00,0.00,N,2,1100, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index a1340327cfbd..0219f7b2cb77 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 +20250430,14120,14270,14370,14120,1091,15575320,00,0.00,N,5,-120, 20250429,14240,14110,14240,14040,243,3433600,00,0.00,N,2,20, 20250428,14220,14170,14220,14070,176,2490230,00,0.00,N,2,180, 20250425,14040,14220,14410,13800,1413,19955670,00,0.00,N,5,-180, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 30027a32ff89..7e1ded602c82 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 +20250430,91200,88900,91300,88800,150707,13667885400,00,0.00,N,2,1800, 20250429,89400,87800,90000,87200,148239,13228574250,00,0.00,N,2,1900, 20250428,87500,86600,87900,86500,103064,9012276600,00,0.00,N,2,100, 20250425,87400,87600,89000,87100,158783,13936237980,00,0.00,N,5,-400, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 5434f1f7aeee..61bd379d581f 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 +20250430,32850,33450,33700,32400,157803,5191759325,00,0.00,N,5,-500, 20250429,33350,34250,34500,32700,209748,6982877675,00,0.00,N,2,200, 20250428,33150,33550,33850,32900,173139,5749769800,00,0.00,N,5,-650, 20250425,33800,34950,34950,33300,177043,5993551000,00,0.00,N,5,-500, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index ee046670a076..246336c2d609 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 +20250430,3560,3620,3625,3555,105971,379036561,00,0.00,N,5,-60, 20250429,3620,3625,3655,3605,95271,344273615,00,0.00,N,2,10, 20250428,3610,3665,3665,3610,99163,360021835,00,0.00,N,5,-55, 20250425,3665,3680,3710,3640,229997,842343495,00,0.00,N,5,-50, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index f5a3184a78c3..457693cbab03 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 +20250430,8290,8360,8430,8210,214111,1777283565,00,0.00,N,5,-10, 20250429,8300,8520,8560,8180,405983,3380178300,00,0.00,N,5,-150, 20250428,8450,8150,8450,8140,511280,4254067375,00,0.00,N,2,350, 20250425,8100,8120,8190,8030,173021,1402538065,00,0.00,N,5,-10, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index d7371975e2c3..e9c0bcff6443 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 +20250430,1520,1552,1554,1518,1021930,1565481303,00,0.00,N,5,-31, 20250429,1551,1550,1555,1545,735018,1138714179,00,0.00,N,5,-3, 20250428,1554,1558,1575,1550,738950,1153221363,00,0.00,N,5,-4, 20250425,1558,1549,1560,1543,1293177,2008824731,00,0.00,N,2,15, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index fa0cc6fdd26c..38abfd8ff2e5 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 +20250430,55500,55900,56000,55300,13014189,723346232700,00,0.00,N,5,-300, 20250429,55800,55700,56500,55600,10295518,576762268048,00,0.00,N,3,0, 20250428,55800,55800,55900,55500,9341518,520363061706,00,0.00,N,2,100, 20250425,55700,56400,56400,55600,12183303,681776346900,00,0.00,N,3,0, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 7a3ea7a0a81a..cae186c082cd 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 +20250430,15350,14930,15350,14820,1393228,21193236580,00,0.00,N,2,550, 20250429,14800,14440,14940,14340,925234,13668886225,00,0.00,N,2,420, 20250428,14380,14220,14450,14130,436699,6272304865,00,0.00,N,2,120, 20250425,14260,14250,14310,14160,454534,6472999930,00,0.00,N,2,30, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 4f4d82533cf4..e1b3708431aa 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 +20250430,5630,5730,5790,5600,21318,120527545,00,0.00,N,5,-90, 20250429,5720,5750,5780,5670,10032,57321820,00,0.00,N,2,20, 20250428,5700,5800,5990,5700,33004,191596100,00,0.00,N,5,-100, 20250425,5800,5850,5890,5740,32786,190329290,00,0.00,N,2,110, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index a1ec06743c03..b0b80b51a83d 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 +20250430,4130,4115,4160,4090,16564,68414865,00,0.00,N,2,15, 20250429,4115,4100,4200,4070,18767,77300903,00,0.00,N,2,15, 20250428,4100,4085,4150,4030,29491,120899480,00,0.00,N,2,15, 20250425,4085,4055,4100,4030,19930,81022822,00,0.00,N,2,30, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 0b3d70093141..8b39a82fe9dd 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 +20250430,10070,10160,10330,10060,5685,57774130,00,0.00,N,5,-130, 20250429,10200,10160,10260,10020,7274,73890130,00,0.00,N,2,40, 20250428,10160,10400,10410,9930,21333,214136780,00,0.00,N,5,-210, 20250425,10370,10010,10500,9970,18542,190748840,00,0.00,N,2,420, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 09dcf065a55f..bbc7282106ae 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 +20250430,41650,40900,42000,40100,55486,2280804625,00,0.00,N,2,550, 20250429,41100,40250,41450,40200,28825,1179375800,00,0.00,N,2,550, 20250428,40550,41000,41000,39200,55903,2254653100,00,0.00,N,5,-600, 20250425,41150,41750,41750,40050,79295,3227941775,00,0.00,N,5,-50, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index 74f663d3994a..323889978d83 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 +20250430,1315,1413,1452,1309,1492480,1998547949,00,0.00,N,5,-92, 20250429,1407,1338,1447,1338,1543506,2172400132,00,0.00,N,2,71, 20250428,1336,1332,1370,1251,771540,1016405707,00,0.00,N,2,4, 20250425,1332,1334,1359,1320,516170,687640660,00,0.00,N,5,-1, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index 0bb231fd197c..dd256e6d9b7d 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 +20250430,4685,4740,4740,4585,197524,914588035,00,0.00,N,5,-55, 20250429,4740,4655,4740,4630,148776,692344709,00,0.00,N,2,60, 20250428,4680,4700,4730,4665,33803,158290645,00,0.00,N,5,-20, 20250425,4700,4670,4730,4670,91305,429808354,00,0.00,N,2,30, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index 4044d40f47f9..e8ead0e6920b 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 +20250430,8200,8430,8470,8200,11549,95999960,00,0.00,N,5,-230, 20250429,8430,8420,8440,8350,8422,70678280,00,0.00,N,2,30, 20250428,8400,8490,8490,8360,4775,40196680,00,0.00,N,3,0, 20250425,8400,8480,8480,8390,6814,57355610,00,0.00,N,3,0, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index a9a5df7545b7..cca286265b04 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 +20250430,25150,24850,27500,24550,140439,3616316825,00,0.00,N,2,50, 20250429,25100,25400,25450,24950,29826,750203600,00,0.00,N,5,-50, 20250428,25150,25300,25900,25050,21970,557516575,00,0.00,N,5,-150, 20250425,25300,25000,25550,24850,21993,554113000,00,0.00,N,2,400, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 390fe292f423..0d75b867cd64 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 +20250430,41600,42000,42150,41600,14006,587847000,00,0.00,N,5,-400, 20250429,42000,41200,42350,41100,16868,707169750,00,0.00,N,2,350, 20250428,41650,41200,42200,41200,21441,897396075,00,0.00,N,5,-600, 20250425,42250,40800,42300,40800,49699,2085427775,00,0.00,N,2,850, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 7c607470d966..bbab23a0efe0 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 +20250430,5570,5650,5720,5540,29234,163484490,00,0.00,N,5,-90, 20250429,5660,5650,5710,5620,36977,209095900,00,0.00,N,2,10, 20250428,5650,5720,5800,5650,62500,356843410,00,0.00,N,5,-130, 20250425,5780,5700,5780,5690,26744,153253335,00,0.00,N,2,80, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index bb927404a4d2..9a558efcbcd1 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 +20250430,685,685,700,681,21007,14424339,00,0.00,N,5,-1, 20250429,686,677,689,677,33609,22948270,00,0.00,N,2,9, 20250428,677,714,714,670,315041,213936813,00,0.00,N,5,-32, 20250425,709,696,712,694,75645,53282280,00,0.00,N,2,13, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index a58424836762..ad3a227a3b15 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 +20250430,11200,11380,11650,11200,226051,2577988615,00,0.00,N,5,-120, 20250429,11320,11230,11600,11150,266907,3033741685,00,0.00,N,2,90, 20250428,11230,11300,11760,11200,457882,5231552220,00,0.00,N,5,-270, 20250425,11500,12160,12180,11450,682770,8027479015,00,0.00,N,5,-790, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index c5e5d4078931..e39501395833 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 +20250430,131000,134200,134300,127800,190142,24725125150,00,0.00,N,5,-1400, 20250429,132400,127000,132700,127000,300440,39360010800,00,0.00,N,2,6400, 20250428,126000,126400,128300,124500,140791,17817712700,00,0.00,N,5,-700, 20250425,126700,123900,126900,123300,236057,29731552650,00,0.00,N,2,4400, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index 415a8023a3c6..e1df47b53c84 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 +20250430,124200,122700,126000,122300,18349,2280242550,00,0.00,N,2,700, 20250429,123500,121600,124600,121200,17367,2145267050,00,0.00,N,2,2300, 20250428,121200,121600,123400,121100,18835,2300326350,00,0.00,N,5,-500, 20250425,121700,122000,122500,120900,18674,2277090750,00,0.00,N,2,300, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index 28258353fab4..bc58f4506a6a 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 +20250430,2785,2900,2905,2780,1732074,4892041917,00,0.00,N,5,-105, 20250429,2890,2820,2945,2795,4200022,12110437349,00,0.00,N,2,100, 20250428,2790,2855,2865,2770,1410567,3967675798,00,0.00,N,5,-60, 20250425,2850,2815,2915,2815,2455544,7057937375,00,0.00,N,2,35, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index 6a8d089283e0..dd35c92f4433 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 +20250430,18250,17820,18460,17810,601687,10909783740,00,0.00,N,2,400, 20250429,17850,17970,18080,17680,283731,5074158945,00,0.00,N,5,-130, 20250428,17980,17300,18050,17280,509682,9093124615,00,0.00,N,2,740, 20250425,17240,17200,17360,17110,265327,4579431260,00,0.00,N,2,120, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index 45fed00d3fce..c22bce0217a6 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 +20250430,7860,7830,8060,7810,12055,95009345,00,0.00,N,5,-50, 20250429,7910,7830,7990,7780,16910,132821450,00,0.00,N,2,80, 20250428,7830,7960,8150,7710,26334,207342035,00,0.00,N,5,-130, 20250425,7960,7990,8470,7950,16722,133994235,00,0.00,N,5,-30, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 5df0c6e215b8..f9e939adab3c 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250430,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250429,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250428,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250425,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250424,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 862be4133565..55f69d5ec434 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 +20250430,15750,15920,15930,15680,13364,210927735,00,0.00,N,5,-170, 20250429,15920,15660,15930,15540,30233,477236675,00,0.00,N,2,260, 20250428,15660,15900,15900,15600,23029,360886160,00,0.00,N,2,50, 20250425,15610,15250,15630,15250,19110,295685345,00,0.00,N,2,360, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index ab371ec97325..f88a0aa41c2c 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 +20250430,176000,183100,183300,175600,606531,107603636500,00,0.00,N,5,-7600, 20250429,183600,185000,185500,182000,241248,44242327150,00,0.00,N,5,-600, 20250428,184200,184500,189600,183500,327979,60901498850,00,0.00,N,5,-900, 20250425,185100,186700,189400,184000,328738,61080123350,00,0.00,N,2,400, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index eca44669a713..17d4ac5e4123 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 +20250430,1448,1480,1520,1430,718753,1052435813,00,0.00,N,5,-35, 20250429,1483,1595,1609,1460,1233251,1864740234,00,0.00,N,5,-79, 20250428,1562,1597,1650,1552,2158492,3451831835,00,0.00,N,2,25, 20250425,1537,1547,1605,1535,555879,870156475,00,0.00,N,5,-8, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 10ab4479b2aa..6be16a53cced 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 +20250430,2440,2515,2535,2405,17770,43360870,00,0.00,N,5,-70, 20250429,2510,2490,2530,2465,4805,11932410,00,0.00,N,2,20, 20250428,2490,2480,2540,2465,4584,11447270,00,0.00,N,3,0, 20250425,2490,2490,2530,2470,2226,5537560,00,0.00,N,3,0, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 089a3e5fa884..ac53984b07d0 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 +20250430,5410,5470,5530,5400,44181,240450220,00,0.00,N,5,-90, 20250429,5500,5450,5530,5450,35786,196481120,00,0.00,N,2,20, 20250428,5480,5610,5610,5430,69081,381142145,00,0.00,N,5,-160, 20250425,5640,5630,5770,5540,133229,751080335,00,0.00,N,2,100, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 486af7fb6c54..8aea00194507 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 +20250430,83800,86300,86600,83200,23821,2007835800,00,0.00,N,5,-2500, 20250429,86300,87900,87900,85100,23292,2003669050,00,0.00,N,5,-1600, 20250428,87900,87900,89900,87800,10353,914105100,00,0.00,N,5,-900, 20250425,88800,89400,90700,88400,13330,1193637000,00,0.00,N,2,600, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 68f75b84201e..f1e98db10e26 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 +20250430,14430,14700,14750,14200,114891,1658670720,00,0.00,N,5,-270, 20250429,14700,14650,14790,14490,140883,2059114685,00,0.00,N,2,50, 20250428,14650,15000,15080,14560,176958,2616482795,00,0.00,N,5,-360, 20250425,15010,14950,15350,14870,289716,4359324570,00,0.00,N,2,260, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 54968e001c2f..87e7f8ab17cc 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 +20250430,5770,5790,5870,5700,92095,531663195,00,0.00,N,5,-40, 20250429,5810,5730,5850,5730,65072,377375460,00,0.00,N,2,60, 20250428,5750,5760,5770,5680,77308,443580260,00,0.00,N,2,30, 20250425,5720,5690,5750,5670,69816,399517040,00,0.00,N,2,30, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index 1df61dc89ed4..174f44ce88c5 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 +20250430,977,979,991,966,98616,96670613,00,0.00,N,3,0, 20250429,977,956,983,949,193344,187407270,00,0.00,N,2,22, 20250428,955,957,958,950,68389,65275229,00,0.00,N,5,-2, 20250425,957,950,958,940,101400,96396956,00,0.00,N,2,4, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index 5ca1c40a56bc..5faeb0f24b2b 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 +20250430,11850,10880,11850,10880,6319644,73044236252,00,0.00,N,2,980, 20250429,10870,10450,10940,10420,1662919,18008766150,00,0.00,N,2,450, 20250428,10420,10300,10550,10290,714501,7475100425,00,0.00,N,2,20, 20250425,10400,10390,10500,10240,974566,10165862585,00,0.00,N,2,120, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index a1f725839196..bc2d9cd12322 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 +20250430,10760,10510,10870,10390,19116,202932220,00,0.00,N,2,250, 20250429,10510,10610,10820,10440,22901,242288010,00,0.00,N,2,10, 20250428,10500,10600,10640,10310,26135,273710000,00,0.00,N,5,-230, 20250425,10730,10420,12850,10340,246756,2843328630,00,0.00,N,2,470, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index 4ea32ee932d4..f19621482815 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 +20250430,7160,7270,7330,7160,81082,585046660,00,0.00,N,5,-90, 20250429,7250,7130,7300,7110,79515,574275475,00,0.00,N,2,150, 20250428,7100,7280,7280,7090,116353,830348525,00,0.00,N,5,-170, 20250425,7270,7270,7340,7240,107254,780223105,00,0.00,N,5,-40, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index ea2a7bc5646b..4ea59d618c18 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 +20250430,11760,11820,11830,11740,10692,125824270,00,0.00,N,5,-50, 20250429,11810,11790,11860,11740,18497,218363870,00,0.00,N,5,-30, 20250428,11840,11890,11890,11780,13505,159479600,00,0.00,N,2,30, 20250425,11810,11800,11890,11800,18403,217811420,00,0.00,N,2,20, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 39c64e8a14d7..dac7804b0ad0 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 +20250430,2940,2995,3010,2890,237699,703044010,00,0.00,N,5,-25, 20250429,2965,2945,2985,2905,285216,841869574,00,0.00,N,2,60, 20250428,2905,2930,2970,2900,205837,603482155,00,0.00,N,5,-15, 20250425,2920,3020,3020,2895,413114,1222368477,00,0.00,N,3,0, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index b7036780af71..01a569a15aeb 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 +20250430,4410,4870,4870,4400,801208,3696304891,00,0.00,N,5,-465, 20250429,4875,4955,5450,4655,3332380,16640023294,00,0.00,N,5,-195, 20250428,5070,4515,5200,4475,6360241,31087031981,00,0.00,N,2,650, 20250425,4420,4650,4860,4330,1051334,4861667707,00,0.00,N,5,-245, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 1d1c1f79a985..b59c3f8ea164 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 +20250430,16290,16010,16400,16010,1516,24585780,00,0.00,N,2,130, 20250429,16160,16330,16530,15940,3212,52226200,00,0.00,N,5,-300, 20250428,16460,16340,16470,15730,4984,79595150,00,0.00,N,5,-10, 20250425,16470,16070,16470,16070,1051,17066880,00,0.00,N,2,320, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index f0e9a5c51d82..5ac38b400597 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 +20250430,14800,14560,14860,14510,163436,2407769280,00,0.00,N,2,190, 20250429,14610,14460,14630,14460,101378,1476734070,00,0.00,N,2,60, 20250428,14550,14480,14650,14380,84634,1233605550,00,0.00,N,2,70, 20250425,14480,14330,14530,14310,131317,1901155925,00,0.00,N,2,180, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index c0cd6d35f90b..40fc63be5e31 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 +20250430,2195,2240,2250,2170,2036889,4485836128,00,0.00,N,5,-40, 20250429,2235,2145,2270,2125,3560384,7851965263,00,0.00,N,2,105, 20250428,2130,2235,2275,2115,3699278,8130341196,00,0.00,N,5,-115, 20250425,2245,2195,2325,2170,6527894,14657873287,00,0.00,N,2,50, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index ea7916abbe07..3faf5e8a3d73 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 +20250430,1085,1186,1186,1056,278779,309213322,00,0.00,N,5,-101, 20250429,1186,1139,1186,1138,167475,194884081,00,0.00,N,2,47, 20250428,1139,1087,1173,1087,209791,239149097,00,0.00,N,2,61, 20250425,1078,1071,1094,1071,33625,36348373,00,0.00,N,2,7, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 38e4f017f8a2..d2547c7a5315 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 +20250430,36200,37000,37050,35800,12882,467630700,00,0.00,N,5,-1150, 20250429,37350,37200,37700,36600,11079,412165750,00,0.00,N,2,300, 20250428,37050,38100,38100,36800,18569,689128200,00,0.00,N,5,-950, 20250425,38000,37900,38600,37500,14689,558315300,00,0.00,N,2,400, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index dc9b6691da3b..b2ba431e1279 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 +20250430,2450,2470,2470,2420,130081,316648041,00,0.00,N,5,-5, 20250429,2455,2455,2465,2420,138915,339169919,00,0.00,N,3,0, 20250428,2455,2530,2545,2380,256503,633116471,00,0.00,N,5,-70, 20250425,2525,2475,2545,2475,237071,597440572,00,0.00,N,2,40, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index 7563e9ef0a75..eb9b158935d3 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 +20250430,1851,1851,1871,1851,91391,169852184,00,0.00,N,5,-23, 20250429,1874,1889,1898,1808,74920,140720498,00,0.00,N,5,-15, 20250428,1889,1905,1909,1885,68869,130488946,00,0.00,N,5,-16, 20250425,1905,1903,1920,1863,34835,66241893,00,0.00,N,2,4, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index e3cde7facedc..628998ff7bbf 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 +20250430,400500,400000,404000,399000,1715,686774750,00,0.00,N,5,-4000, 20250429,404500,398500,405000,398500,2168,872714500,00,0.00,N,2,6000, 20250428,398500,399500,402500,397500,1517,605834500,00,0.00,N,5,-3000, 20250425,401500,401000,402000,399500,1633,654778750,00,0.00,N,2,2500, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 00ca2a03cd15..a45695955e19 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 +20250430,8420,8370,8500,8350,21329,179939525,00,0.00,N,2,10, 20250429,8410,8340,8480,8330,14238,119583115,00,0.00,N,2,20, 20250428,8390,8380,8420,8330,18627,156020010,00,0.00,N,3,0, 20250425,8390,8420,8430,8340,21350,178947350,00,0.00,N,2,10, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index 9b046bee1ecc..419a0941567b 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 +20250430,20600,20750,20750,20000,250643,5101953400,00,0.00,N,5,-550, 20250429,21150,21400,21650,20600,176830,3747040125,00,0.00,N,2,50, 20250428,21100,23350,23400,20900,344581,7486361125,00,0.00,N,5,-1750, 20250425,22850,24000,24150,22850,189842,4418025650,00,0.00,N,5,-950, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index b32861a53667..819b96942a1d 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 +20250430,6200,6160,6350,6120,230034,1439680980,00,0.00,N,2,90, 20250429,6110,6080,6150,6040,38981,237645600,00,0.00,N,2,40, 20250428,6070,6090,6170,6050,65146,398263850,00,0.00,N,5,-10, 20250425,6080,6150,6190,6050,68413,417778300,00,0.00,N,5,-70, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index b9b34704dbd4..7e809f8c6d08 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 +20250430,26200,27000,27200,25750,659031,17332413350,00,0.00,N,5,-300, 20250429,26500,26650,27050,26150,591666,15694341275,00,0.00,N,5,-550, 20250428,27050,27350,27650,26300,849524,22770623200,00,0.00,N,5,-700, 20250425,27750,28300,28600,27050,944421,26259322750,00,0.00,N,3,0, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index a52eb70a84d3..51d468be4c5b 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 +20250430,696,707,712,696,1511126,1060473409,00,0.00,N,5,-10, 20250429,706,716,722,705,1612990,1146800434,00,0.00,N,5,-10, 20250428,716,736,744,715,1639162,1185467219,00,0.00,N,5,-24, 20250425,740,744,750,736,1086130,806742622,00,0.00,N,2,3, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 0605bbe2fa20..0634449af7c1 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 +20250430,2345,2360,2365,2330,4415,10379395,00,0.00,N,2,15, 20250429,2330,2325,2360,2300,13577,31763770,00,0.00,N,5,-5, 20250428,2335,2305,2360,2300,12947,30074505,00,0.00,N,2,5, 20250425,2330,2215,2400,2215,19390,44886755,00,0.00,N,2,55, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index 97ecdc054471..7c997e07bfb0 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 +20250430,42300,42600,42650,42000,1749,73736900,00,0.00,N,5,-400, 20250429,42700,42350,42700,42050,2484,105297300,00,0.00,N,2,350, 20250428,42350,42000,42800,41750,1824,77041100,00,0.00,N,2,350, 20250425,42000,41950,42750,41950,2535,106913900,00,0.00,N,2,100, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index 31b021c741f4..a6abacf972a8 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 +20250430,12300,12370,12400,12150,51937,636002400,00,0.00,N,5,-70, 20250429,12370,12220,12460,12170,52262,639853830,00,0.00,N,2,150, 20250428,12220,12500,12540,12160,65735,809859155,00,0.00,N,5,-340, 20250425,12560,12500,12800,12410,119943,1504610505,00,0.00,N,2,20, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index 7701bc99e751..08f2246dc8fd 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 +20250430,6090,6120,6130,6080,1547,9430210,00,0.00,N,5,-30, 20250429,6120,6130,6130,6120,1068,6536200,00,0.00,N,3,0, 20250428,6120,6080,6150,6080,2225,13576350,00,0.00,N,3,0, 20250425,6120,6120,6160,6100,1866,11431010,00,0.00,N,3,0, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 58f748b221f1..d5944911ab31 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250430,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250429,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250428,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250425,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250424,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 99cc049ff1e5..9db5fb424a71 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 +20250430,31850,33850,33850,31550,1084958,34916213150,00,0.00,N,5,-2150, 20250429,34000,33000,34250,32900,603412,20361357725,00,0.00,N,2,950, 20250428,33050,34000,34000,32900,536223,17785237200,00,0.00,N,5,-900, 20250425,33950,34050,34300,33450,491622,16657489000,00,0.00,N,2,550, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index 846dbab32c38..c923f37f08c5 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 +20250430,4670,4840,4890,4650,62268,293050833,00,0.00,N,5,-160, 20250429,4830,4860,4940,4750,28189,137112558,00,0.00,N,2,20, 20250428,4810,4940,4980,4765,72402,350407325,00,0.00,N,5,-120, 20250425,4930,4940,5040,4845,38682,190664866,00,0.00,N,5,-10, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index be1ab73658e5..a808a651d738 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 +20250430,33100,33050,33500,32400,9684,321003925,00,0.00,N,2,50, 20250429,33050,31850,33250,31750,14337,470004850,00,0.00,N,2,1200, 20250428,31850,31850,32000,31550,5061,160437425,00,0.00,N,2,50, 20250425,31800,32000,33300,31600,9104,291587700,00,0.00,N,5,-200, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index 024968bb8653..0ea44bd18e45 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 +20250430,12630,12970,12970,12610,4737,60230270,00,0.00,N,5,-400, 20250429,13030,12230,13030,12230,7808,98527120,00,0.00,N,2,790, 20250428,12240,12220,12290,12080,4835,59132220,00,0.00,N,2,100, 20250425,12140,12160,12200,12010,8087,97720190,00,0.00,N,2,80, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 0cc0baa7105b..d09dee11f502 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 +20250430,896,909,910,870,316685,281642721,00,0.00,N,5,-13, 20250429,909,893,914,841,275120,247567399,00,0.00,N,2,16, 20250428,893,900,918,878,237427,212842679,00,0.00,N,5,-8, 20250425,901,880,911,880,256976,231978730,00,0.00,N,2,11, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index 2ae549d5dcb9..92957d1f96d5 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 +20250430,10100,10120,10160,10050,2031,20489225,00,0.00,N,5,-40, 20250429,10140,10150,10160,10100,3097,31373360,00,0.00,N,2,40, 20250428,10100,10180,10180,10090,980,9905565,00,0.00,N,5,-40, 20250425,10140,10160,10180,10130,774,7860425,00,0.00,N,3,0, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index ae03decf25af..618750fb4a8c 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 +20250430,10130,10430,10500,10020,40810,416134335,00,0.00,N,5,-380, 20250429,10510,10440,10620,10220,72223,755184895,00,0.00,N,2,230, 20250428,10280,10480,10560,10260,81976,849290885,00,0.00,N,5,-40, 20250425,10320,10260,10370,10200,49227,506818885,00,0.00,N,2,250, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index 589b15571d3d..e9d9876e7f6d 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 +20250430,4515,4515,4550,4425,42812,191713905,00,0.00,N,2,5, 20250429,4510,4615,4615,4510,58189,264433711,00,0.00,N,5,-35, 20250428,4545,4665,4720,4540,103445,479262885,00,0.00,N,5,-165, 20250425,4710,4700,4825,4595,86361,407672581,00,0.00,N,2,10, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index 81a5200c2b81..7fe0c70eba7e 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 +20250430,7430,7540,7580,7380,131112,974942770,00,0.00,N,5,-110, 20250429,7540,7520,7620,7460,58095,436819470,00,0.00,N,2,40, 20250428,7500,7590,7590,7410,154572,1156859265,00,0.00,N,5,-90, 20250425,7590,7630,7630,7500,93917,709216700,00,0.00,N,5,-30, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 49d05f8077a5..6f7147bde7ef 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 +20250430,1365,1377,1388,1351,159751,218022850,00,0.00,N,5,-15, 20250429,1380,1358,1390,1351,166341,228274246,00,0.00,N,2,22, 20250428,1358,1390,1393,1350,180248,246309574,00,0.00,N,5,-31, 20250425,1389,1365,1390,1365,169936,234125191,00,0.00,N,2,25, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index ee0fa3539679..71f26f6f02b0 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 +20250430,1062,1077,1079,1055,281552,299900654,00,0.00,N,5,-14, 20250429,1076,1056,1077,1055,307925,327861035,00,0.00,N,2,24, 20250428,1052,1076,1076,1051,398716,422959055,00,0.00,N,5,-19, 20250425,1071,1091,1097,1067,708557,761946257,00,0.00,N,5,-21, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index 7b717a028e9c..5d485b3600db 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 +20250430,7910,7960,8030,7900,111039,881921570,00,0.00,N,5,-120, 20250429,8030,7940,8050,7940,105812,848652590,00,0.00,N,2,70, 20250428,7960,8040,8060,7920,113997,908948340,00,0.00,N,5,-80, 20250425,8040,7980,8100,7970,176916,1422384130,00,0.00,N,2,100, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 1588a66b1a08..873ae8f1e9dc 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250430,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250429,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250428,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250425,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250424,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index d7d8333de51d..9f8d38c6d3b9 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 +20250430,5790,5810,5810,5560,29423,166371700,00,0.00,N,2,90, 20250429,5700,5790,5830,5690,56523,323486895,00,0.00,N,5,-100, 20250428,5800,5810,5920,5770,50750,295039505,00,0.00,N,5,-120, 20250425,5920,5920,5940,5800,31860,187010960,00,0.00,N,2,130, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index 313e7278c837..e27819092b4f 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 +20250430,3470,3460,3475,3410,106430,367397340,00,0.00,N,2,60, 20250429,3410,3415,3425,3350,64125,217351185,00,0.00,N,2,40, 20250428,3370,3415,3435,3370,43640,148224062,00,0.00,N,5,-45, 20250425,3415,3390,3420,3355,52217,176971665,00,0.00,N,2,45, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 3cd613694123..8fb1afd55d7b 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 +20250430,537,537,552,530,151808,81415963,00,0.00,N,3,0, 20250429,537,537,548,528,131909,71104102,00,0.00,N,3,0, 20250428,537,519,549,514,328706,175779234,00,0.00,N,2,18, 20250425,519,503,532,492,292514,149295600,00,0.00,N,2,16, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index a2520eec6e13..26b487b1c7e0 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 +20250430,1424,1454,1516,1415,4555153,6687572826,00,0.00,N,5,-17, 20250429,1441,1461,1476,1426,1307862,1890493007,00,0.00,N,5,-19, 20250428,1460,1454,1513,1433,3871565,5703075280,00,0.00,N,2,20, 20250425,1440,1471,1471,1433,750192,1085003024,00,0.00,N,5,-14, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index f3122237202c..4aad9f0d005e 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 +20250430,4030,4055,4065,4010,12224,49155360,00,0.00,N,5,-20, 20250429,4050,4050,4075,4045,9253,37527990,00,0.00,N,3,0, 20250428,4050,4050,4070,4045,9373,37999517,00,0.00,N,5,-5, 20250425,4055,4045,4075,4040,9963,40443255,00,0.00,N,2,15, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index caa923915bb9..49c8cbd34022 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 +20250430,2365,2400,2405,2365,50815,121035074,00,0.00,N,5,-45, 20250429,2410,2415,2450,2380,70998,170731890,00,0.00,N,5,-20, 20250428,2430,2455,2465,2425,90682,221076802,00,0.00,N,5,-25, 20250425,2455,2460,2500,2435,62149,152583945,00,0.00,N,5,-5, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 6e4ceec843f5..4abcbd25f444 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 +20250430,3385,3365,3390,3340,4201,14098345,00,0.00,N,2,20, 20250429,3365,3345,3370,3310,10014,33451910,00,0.00,N,2,20, 20250428,3345,3370,3370,3345,3659,12273515,00,0.00,N,5,-5, 20250425,3350,3335,3380,3320,15776,52694150,00,0.00,N,2,15, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index 33e50d70a053..ce6dbd186752 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 +20250430,14300,14250,14500,14150,18840,268812680,00,0.00,N,2,50, 20250429,14250,14110,14370,14060,19501,276189990,00,0.00,N,2,80, 20250428,14170,14050,14250,13910,13997,197652190,00,0.00,N,2,120, 20250425,14050,14100,14150,13910,14099,197443775,00,0.00,N,3,0, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index 50cabfa91f59..d41c51a67408 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 +20250430,24500,24500,24500,24500,49092,1201895200,00,0.00,N,1,5650, 20250429,18850,17950,18850,17750,79432,1462279640,00,0.00,N,1,4350, 20250428,14500,11160,14500,11160,51933,697729670,00,0.00,N,1,3340, 20250425,11160,11020,11740,10560,2966,32776100,00,0.00,N,2,190, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 586e3e0ea8d1..3c853a0f2441 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 +20250430,690,712,733,680,1936092,1370137850,00,0.00,N,5,-22, 20250429,712,647,761,639,5765541,4086014809,00,0.00,N,2,72, 20250428,640,728,736,630,1880200,1269937364,00,0.00,N,5,-92, 20250425,732,754,756,721,1238617,912164083,00,0.00,N,2,11, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index cdc036a8ae99..895429cccb3c 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 +20250430,1367,1401,1417,1363,590996,821021945,00,0.00,N,5,-33, 20250429,1400,1410,1478,1397,1205401,1712278032,00,0.00,N,5,-10, 20250428,1410,1450,1452,1408,452550,647594080,00,0.00,N,5,-40, 20250425,1450,1415,1510,1415,1466478,2145257553,00,0.00,N,2,41, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index 9fd9503925a0..de077a4edae4 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 +20250430,27900,28500,28800,27450,59898,1669408700,00,0.00,N,5,-600, 20250429,28500,28900,29200,28500,31878,913997950,00,0.00,N,5,-600, 20250428,29100,28800,29650,28750,67421,1967963100,00,0.00,N,2,100, 20250425,29000,28450,29350,28400,77695,2239014400,00,0.00,N,2,400, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index fb6308089639..340e4ae9b3a0 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 +20250430,43950,43950,44750,43550,167097,7389480125,00,0.00,N,5,-200, 20250429,44150,43650,44250,43550,241489,10619936950,00,0.00,N,2,50, 20250428,44100,39700,44250,39550,1244862,53610980700,00,0.00,N,2,5000, 20250425,39100,39100,39250,38650,74588,2911517275,00,0.00,N,2,150, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index 3ad1ee4f839a..6290535af5f2 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 +20250430,20400,21150,21500,20300,480550,9973651100,00,0.00,N,5,-1150, 20250429,21550,21450,22300,21000,610973,13207002750,00,0.00,N,2,50, 20250428,21500,21600,22100,21150,544471,11747965050,00,0.00,N,5,-550, 20250425,22050,22900,23100,21850,921355,20586210300,00,0.00,N,5,-150, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index 19253322bb3e..b8c31d36a5d7 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 +20250430,55100,55500,55900,54500,1563,86132700,00,0.00,N,5,-100, 20250429,55200,55000,56200,54700,1711,94518400,00,0.00,N,2,300, 20250428,54900,56500,56500,54500,1856,102465900,00,0.00,N,5,-600, 20250425,55500,55500,56400,54700,2426,135296550,00,0.00,N,5,-500, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index d41cb6795f53..eb0277361b2e 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 +20250430,29100,28200,29650,28200,259396,7563436875,00,0.00,N,2,800, 20250429,28300,27800,28600,27650,89739,2537576125,00,0.00,N,2,650, 20250428,27650,27900,28500,27550,53223,1481837850,00,0.00,N,5,-700, 20250425,28350,28200,28650,28200,62686,1783738350,00,0.00,N,2,100, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 001f181baca6..24a4fff13130 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 +20250430,1393,1465,1479,1384,11477186,16285994872,00,0.00,N,5,-79, 20250429,1472,1500,1527,1454,12626945,18651970552,00,0.00,N,5,-71, 20250428,1543,1451,1589,1451,49037980,75188109941,00,0.00,N,2,83, 20250425,1460,1629,1670,1459,35040228,53658914501,00,0.00,N,5,-146, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index 85270b006307..243a7f0ad2a1 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 +20250430,3825,3900,3925,3820,71324,275076410,00,0.00,N,5,-110, 20250429,3935,3900,3955,3885,57372,225001003,00,0.00,N,2,25, 20250428,3910,3895,3940,3885,62130,242996910,00,0.00,N,5,-5, 20250425,3915,3885,3920,3860,112214,437512779,00,0.00,N,2,50, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 81851651e7cf..49534cdcfdb6 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 +20250430,19350,19520,19520,19110,2922,56323470,00,0.00,N,5,-170, 20250429,19520,19740,19740,19320,2604,50558650,00,0.00,N,5,-90, 20250428,19610,19760,19760,19280,2020,39479690,00,0.00,N,2,90, 20250425,19520,19450,19550,19250,1751,33944520,00,0.00,N,2,120, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index 63fd2e168e59..f1ee4308f6f0 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 +20250430,117700,121700,122100,116700,612216,72400403150,00,0.00,N,5,-4100, 20250429,121800,121600,123100,120500,236087,28746352350,00,0.00,N,2,500, 20250428,121300,122200,123200,121000,155015,18844882600,00,0.00,N,5,-1700, 20250425,123000,123100,123400,121700,168263,20662572350,00,0.00,N,2,1000, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 95ac3c722077..d69b871c7585 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 +20250430,4050,4060,4070,4025,54784,222247600,00,0.00,N,5,-15, 20250429,4065,4040,4070,4005,43116,174501035,00,0.00,N,2,25, 20250428,4040,4010,4040,4010,52618,211895849,00,0.00,N,2,30, 20250425,4010,4000,4035,3980,115779,465696423,00,0.00,N,2,30, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 2e71288106e0..2e9dd388eaaf 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 +20250430,2160,2170,2175,2145,25018,53856915,00,0.00,N,2,10, 20250429,2150,2165,2170,2145,53833,115982836,00,0.00,N,5,-20, 20250428,2170,2180,2190,2155,37808,82052440,00,0.00,N,3,0, 20250425,2170,2155,2175,2155,59685,129182055,00,0.00,N,2,5, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index d271365de502..495d4c0264bd 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 +20250430,1801,1865,1885,1800,291809,535703009,00,0.00,N,5,-64, 20250429,1865,1831,1900,1801,331055,613047803,00,0.00,N,2,36, 20250428,1829,1929,1998,1811,647335,1223411978,00,0.00,N,5,-91, 20250425,1920,1674,1940,1674,2023939,3783461600,00,0.00,N,2,244, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index ea222cc6ccb7..5d3b82d1b67e 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 +20250430,2180,2195,2200,2165,148356,323406274,00,0.00,N,5,-15, 20250429,2195,2170,2200,2160,160985,350810912,00,0.00,N,2,15, 20250428,2180,2185,2210,2165,247623,539175149,00,0.00,N,2,5, 20250425,2175,2165,2205,2165,237041,517827466,00,0.00,N,2,15, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index be68ca019961..ec531bbf868e 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 +20250430,42450,41700,42950,41550,17583,748934300,00,0.00,N,2,100, 20250429,42350,42100,42350,41900,12200,514423575,00,0.00,N,2,450, 20250428,41900,41900,42400,41450,17630,740639600,00,0.00,N,2,50, 20250425,41850,41200,42300,40900,29792,1245542500,00,0.00,N,2,950, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index b729da16266a..fc414ea0b0c1 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 +20250430,1715,1703,1725,1671,1054438,1791958958,00,0.00,N,2,12, 20250429,1703,1628,1712,1626,1384763,2325585747,00,0.00,N,2,75, 20250428,1628,1710,1725,1620,1499955,2487374111,00,0.00,N,5,-80, 20250425,1708,1671,1761,1671,1774614,3050563396,00,0.00,N,2,14, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index 4cc34b8875c7..cc22f44cc967 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 +20250430,5480,5550,5550,5480,23877,131561040,00,0.00,N,5,-70, 20250429,5550,5480,5550,5450,21309,117243165,00,0.00,N,2,70, 20250428,5480,5520,5540,5470,11341,62355250,00,0.00,N,5,-30, 20250425,5510,5530,5550,5480,16764,92496500,00,0.00,N,2,20, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index b0b60bde12ba..e75a6afdf485 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 +20250430,16900,16880,17000,16850,5895,99568280,00,0.00,N,3,0, 20250429,16900,16880,16900,16850,3450,58227800,00,0.00,N,5,-40, 20250428,16940,16830,16950,16720,7386,124492315,00,0.00,N,2,120, 20250425,16820,16800,16970,16720,5497,92490330,00,0.00,N,2,50, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index b82b87d4367c..58a5b5baf954 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,283,283,283,283,0,0,00,0.00,Y,3,0, +20250430,283,283,283,283,0,0,00,0.00,Y,3,0, +20250429,283,283,283,283,0,0,00,0.00,Y,0,0, 20250428,283,283,283,283,0,0,00,0.00,Y,0,0, 20250425,283,283,283,283,0,0,00,0.00,N,0,0, 20250424,283,283,283,283,0,0,00,0.00,N,0,0, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 082f29a9f254..912c1adb9cf6 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 +20250430,998,1007,1007,998,18373,18395013,00,0.00,N,5,-9, 20250429,1007,1010,1010,1000,51352,51524200,00,0.00,N,5,-3, 20250428,1010,1006,1010,1006,27160,27378738,00,0.00,N,2,4, 20250425,1006,1007,1009,1005,25124,25289129,00,0.00,N,5,-1, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 70bb1de69b34..3bee9a023c56 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 +20250430,2875,2900,3550,2615,7067677,21910490819,00,0.00,N,5,-285, 20250429,3160,2720,3455,2660,9728615,31473472542,00,0.00,N,2,500, 20250428,2660,2465,2770,2450,950653,2490655621,00,0.00,N,2,195, 20250425,2465,2445,2480,2445,102791,253063646,00,0.00,N,2,20, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 99360d794d46..5147b5b35a81 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 +20250430,27750,27850,28800,27600,147258,4143060450,00,0.00,N,5,-300, 20250429,28050,27400,28200,27300,137970,3852149125,00,0.00,N,2,850, 20250428,27200,27650,27850,27050,146502,4008870725,00,0.00,N,5,-600, 20250425,27800,27900,28550,27800,152392,4272644900,00,0.00,N,5,-50, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index 3e9d0412c37a..f9970d8deef3 100644 --- a/009440/day/candle-day-250.csv +++ b/009440/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,756,756,756,756,0,0,00,0.00,Y,3,0, +20250430,756,756,756,756,0,0,00,0.00,Y,3,0, +20250429,756,756,756,756,0,0,00,0.00,Y,0,0, 20250428,756,756,756,756,0,0,00,0.00,Y,0,0, 20250425,756,756,756,756,0,0,00,0.00,N,0,0, 20250424,756,756,756,756,0,0,00,0.00,N,0,0, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index c81442f966f9..9b126862ffb6 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 +20250430,72500,74600,74600,72100,24487,1788447250,00,0.00,N,5,-1300, 20250429,73800,73500,75000,72000,33003,2448047000,00,0.00,N,2,1000, 20250428,72800,71900,73800,70900,34452,2506151850,00,0.00,N,2,900, 20250425,71900,73100,73100,71400,20625,1486329350,00,0.00,N,5,-900, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 68da18d5a375..e5233f60e4f0 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 +20250430,749,809,809,749,400639,308242066,00,0.00,N,5,-48, 20250429,797,785,800,779,102620,80983492,00,0.00,N,2,10, 20250428,787,782,799,773,194903,153876357,00,0.00,N,2,5, 20250425,782,798,798,765,186642,144726265,00,0.00,N,5,-2, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 6bdb2b6a7fd8..b5ecb5d131b7 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 +20250430,27900,28850,28850,27550,23025,642386950,00,0.00,N,5,-550, 20250429,28450,28300,28900,28150,27875,796596750,00,0.00,N,2,500, 20250428,27950,29050,29050,27800,31134,876397400,00,0.00,N,5,-800, 20250425,28750,28000,29100,28000,51570,1477691050,00,0.00,N,2,1150, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 2815978b6458..26b450d73c86 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 +20250430,12100,12300,12370,12020,80114,971381910,00,0.00,N,5,-240, 20250429,12340,12310,12410,12220,55932,688903125,00,0.00,N,2,80, 20250428,12260,12550,12670,12240,87225,1081609925,00,0.00,N,5,-210, 20250425,12470,12420,12600,12350,115733,1442541295,00,0.00,N,2,90, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index fa1cccad2282..49045dc63d8c 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 +20250430,272000,268000,272000,263500,261518,70224016000,00,0.00,N,2,2500, 20250429,269500,269500,275000,262000,299128,80733822250,00,0.00,N,2,3000, 20250428,266500,272000,273750,261500,367980,98198613500,00,0.00,N,2,1000, 20250425,265500,258500,265500,255000,594024,155473590500,00,0.00,N,2,16000, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 9cc2c17460de..f8d5796ef367 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 +20250430,2975,2970,3000,2950,68577,203348380,00,0.00,N,2,5, 20250429,2970,2975,3015,2950,129165,382469053,00,0.00,N,5,-10, 20250428,2980,3005,3055,2980,124353,373613697,00,0.00,N,5,-40, 20250425,3020,3005,3040,3000,108544,327915814,00,0.00,N,2,25, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 05049ba01027..4518f0bd87fc 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 +20250430,2900,2895,3070,2785,577000,1709518258,00,0.00,N,2,5, 20250429,2895,2780,3150,2600,622238,1802903491,00,0.00,N,2,110, 20250428,2785,2860,2970,2760,257073,731280056,00,0.00,N,5,-140, 20250425,2925,2790,2980,2720,224285,644291249,00,0.00,N,2,50, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 2c6d63bef3da..66e4ccddcadb 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 +20250430,9590,9530,9680,9440,106945,1026773385,00,0.00,N,2,60, 20250429,9530,9470,9530,9420,16202,153765930,00,0.00,N,2,60, 20250428,9470,9500,9530,9410,20655,195149855,00,0.00,N,5,-30, 20250425,9500,9540,9540,9410,15756,149150140,00,0.00,N,2,20, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index 7634fe1da62f..e4513d7b1a0a 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 +20250430,996,1003,1006,995,273256,272825042,00,0.00,N,5,-7, 20250429,1003,1003,1010,991,288980,289252456,00,0.00,N,2,9, 20250428,994,1015,1024,993,649715,654444932,00,0.00,N,5,-27, 20250425,1021,1037,1053,1019,571400,591254439,00,0.00,N,5,-27, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index 27015584ef73..75114fd6e02b 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 +20250430,26050,26100,26400,25950,2363,61769200,00,0.00,N,5,-50, 20250429,26100,25950,26300,25850,1458,38055550,00,0.00,N,2,150, 20250428,25950,25800,26200,25800,2150,55594925,00,0.00,N,5,-250, 20250425,26200,26250,26300,26000,968,25304450,00,0.00,N,2,100, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 74077226d72d..b644a5e6c0f0 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 +20250430,6420,6600,6600,6400,62025,402962675,00,0.00,N,5,-120, 20250429,6540,6440,6690,6330,147466,954267200,00,0.00,N,2,100, 20250428,6440,6510,6580,6320,125592,805764130,00,0.00,N,5,-50, 20250425,6490,6490,6620,6460,224121,1463527860,00,0.00,N,2,100, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 0c09749f24ce..89779f4e8373 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 +20250430,306,312,316,306,120871,37479258,00,0.00,N,5,-6, 20250429,312,310,316,310,66727,20879970,00,0.00,N,2,2, 20250428,310,307,316,306,178600,55557462,00,0.00,N,2,3, 20250425,307,306,308,305,71660,21952599,00,0.00,N,2,1, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index eeebd51977cd..4d6a47019d61 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 +20250430,29900,30250,30300,29000,2903952,86219190150,00,0.00,N,5,-900, 20250429,30800,29700,31250,28800,4570254,137833904900,00,0.00,N,2,700, 20250428,30100,30400,30950,29750,3394346,102810406275,00,0.00,N,2,300, 20250425,29800,28500,30850,28200,10812131,321521088075,00,0.00,N,2,2700, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index 8c35d9c6139e..f022a12ffd89 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 +20250430,8340,8280,8530,8190,160479,1344050195,00,0.00,N,2,80, 20250429,8260,8220,8260,8130,82645,678398095,00,0.00,N,2,130, 20250428,8130,8150,8250,8070,59787,487649860,00,0.00,N,2,10, 20250425,8120,8090,8130,8000,106362,859408610,00,0.00,N,2,80, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index 7c92ca016fce..1f0988fc59de 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 +20250430,95400,93100,95800,93100,9328,887856700,00,0.00,N,3,0, 20250429,95400,92800,96500,92500,11028,1046729950,00,0.00,N,2,2900, 20250428,92500,93100,94500,92500,5431,508716400,00,0.00,N,5,-1900, 20250425,94400,92800,94700,92700,5872,552296900,00,0.00,N,2,1800, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index 0842d5988f02..a4128e766c5c 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 +20250430,2315,2290,2315,2230,40568,91766900,00,0.00,N,2,25, 20250429,2290,2310,2355,2280,18654,42996940,00,0.00,N,5,-5, 20250428,2295,2350,2350,2295,19977,46192590,00,0.00,N,5,-50, 20250425,2345,2335,2355,2325,33473,78161750,00,0.00,N,3,0, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index 562da2bc900b..8ff62e1d01d0 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 +20250430,64700,66200,66900,64200,122002,7921928200,00,0.00,N,5,-2100, 20250429,66800,66700,68000,65500,95826,6403191750,00,0.00,N,2,300, 20250428,66500,68600,69200,66200,135432,9114322500,00,0.00,N,5,-1600, 20250425,68100,70500,71400,68100,309928,21409578300,00,0.00,N,5,-3400, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 973870fe3617..083923ead589 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 +20250430,3935,4080,4080,3920,300782,1190949096,00,0.00,N,5,-125, 20250429,4060,4050,4130,4020,185749,757496295,00,0.00,N,2,70, 20250428,3990,4140,4150,3980,247562,1003303381,00,0.00,N,5,-150, 20250425,4140,4065,4155,4040,197358,809423100,00,0.00,N,2,90, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index ed7c784dc792..0d9998177507 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 +20250430,203500,205500,207000,197500,301079,60554880850,00,0.00,N,2,500, 20250429,203000,191000,206500,190900,557802,111646159500,00,0.00,N,2,15600, 20250428,187400,191100,191200,187000,235095,44279473450,00,0.00,N,5,-4900, 20250425,192300,183600,195500,183600,456154,87145809250,00,0.00,N,2,12900, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index 2399575ebf4d..de15e9c40a39 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 +20250430,798000,765000,809000,765000,51452,40990100500,00,0.00,N,2,12000, 20250429,786000,800000,800000,773000,23178,18190584000,00,0.00,N,2,14000, 20250428,772000,715000,791000,715000,44378,33987603000,00,0.00,N,2,58000, 20250425,714000,721000,734000,712000,10879,7817891500,00,0.00,N,5,-7000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 8ea758fb589f..c23c486a09c8 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 +20250430,14570,15000,15060,14400,7953329,116098727540,00,0.00,N,5,-400, 20250429,14970,15150,15150,14640,8316655,123841406035,00,0.00,N,5,-180, 20250428,15150,14980,15720,14800,24860498,381510832085,00,0.00,N,2,430, 20250425,14720,14500,14900,14270,14117412,205466031275,00,0.00,N,2,130, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index 19636090c1f7..c819cf3da24a 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 +20250430,593,604,620,584,350903,209171913,00,0.00,N,5,-11, 20250429,604,592,605,583,335718,199073436,00,0.00,N,2,12, 20250428,592,620,628,586,495724,296817259,00,0.00,N,5,-28, 20250425,620,625,630,591,515483,313085455,00,0.00,N,2,21, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index f3882c9c568c..4fc00ccaead7 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 +20250430,5190,5180,5230,5110,15297,79217010,00,0.00,N,2,40, 20250429,5150,5130,5200,5090,23732,121885800,00,0.00,N,2,20, 20250428,5130,5180,5240,5000,31357,159530700,00,0.00,N,5,-50, 20250425,5180,5210,5210,5110,9541,49247260,00,0.00,N,5,-10, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index 94669a6a00e7..bcf14174a12d 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 +20250430,805,792,812,785,185694,148679838,00,0.00,N,2,13, 20250429,792,792,798,788,97544,77210632,00,0.00,N,3,0, 20250428,792,800,808,792,128098,102109992,00,0.00,N,5,-16, 20250425,808,810,829,801,144718,117066722,00,0.00,N,5,-2, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 8a6d24ea336d..5f0f03702d0d 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 +20250430,2650,2800,2800,2650,8788,23576850,00,0.00,N,5,-20, 20250429,2670,2700,2895,2670,9650,26246740,00,0.00,N,5,-30, 20250428,2700,2670,2900,2670,10245,28089780,00,0.00,N,5,-15, 20250425,2715,2770,2805,2675,3264,8964500,00,0.00,N,5,-55, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index cdeb5b9801a3..92529022edcd 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 +20250430,1882,1884,1887,1882,169235,318800049,00,0.00,N,5,-4, 20250429,1886,1892,1892,1884,76662,144593592,00,0.00,N,5,-6, 20250428,1892,1892,1893,1890,186885,353429148,00,0.00,N,2,1, 20250425,1891,1890,1893,1890,40858,77287366,00,0.00,N,3,0, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index 76c82dc35d6a..04129e52eb32 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 +20250430,6210,6290,6360,6120,90178,560542090,00,0.00,N,5,-60, 20250429,6270,6540,6760,6180,169974,1102023970,00,0.00,N,5,-260, 20250428,6530,6960,7000,6520,138915,922766985,00,0.00,N,5,-430, 20250425,6960,6800,6980,6780,39913,274486835,00,0.00,N,2,210, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index 5ff8fd026d15..4653f4a767e1 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 +20250430,1197,1217,1217,1144,23812,28562907,00,0.00,N,5,-13, 20250429,1210,1215,1215,1191,24649,29705390,00,0.00,N,2,4, 20250428,1206,1189,1230,1176,28359,33758116,00,0.00,N,2,28, 20250425,1178,1177,1180,1168,23249,27284604,00,0.00,N,2,1, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index c02bf90f68e0..bfd1af53abcd 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,545,545,545,545,0,0,00,0.00,Y,3,0, +20250430,545,545,545,545,0,0,00,0.00,Y,3,0, +20250429,545,545,545,545,0,0,00,0.00,Y,0,0, 20250428,545,545,545,545,0,0,00,0.00,Y,0,0, 20250425,545,545,545,545,0,0,00,0.00,N,0,0, 20250424,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 55c89ad8bd47..ec39de760104 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 +20250430,166700,166500,168200,163600,378256,62670455850,00,0.00,N,2,300, 20250429,166400,163800,169700,161100,472470,78142206950,00,0.00,N,5,-100, 20250428,166500,164400,169200,161300,624791,103145482550,00,0.00,N,2,3000, 20250425,163500,158600,164700,158500,743766,120395232500,00,0.00,N,2,5000, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index b919a8b3b68a..92c6da7a29aa 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 +20250430,4060,4110,4145,4050,106018,432328250,00,0.00,N,5,-50, 20250429,4110,4130,4165,4110,87640,362183192,00,0.00,N,5,-15, 20250428,4125,4205,4210,4110,133724,555069902,00,0.00,N,5,-80, 20250425,4205,4225,4255,4200,85375,360008370,00,0.00,N,5,-15, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 8073e11bc225..c9d12359a34b 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 +20250430,4345,4345,4425,4180,412900,1760119603,00,0.00,N,2,10, 20250429,4335,4190,4370,4160,229057,972839752,00,0.00,N,2,130, 20250428,4205,4090,4215,3990,348626,1430934576,00,0.00,N,2,150, 20250425,4055,4060,4150,4045,212320,870116291,00,0.00,N,5,-5, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 5c295775d908..55f5a8a79cf2 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 +20250430,7900,8260,8270,7880,189376,1517344225,00,0.00,N,5,-270, 20250429,8170,8260,8310,8000,381041,3093961145,00,0.00,N,2,310, 20250428,7860,7990,8040,7830,125129,990937300,00,0.00,N,5,-170, 20250425,8030,8140,8160,7910,109382,880117610,00,0.00,N,2,30, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index 83d61efbcb49..703e37ba6e09 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 +20250430,5500,5860,6070,5070,2535571,13815304245,00,0.00,N,5,-240, 20250429,5740,6620,7950,5660,10112976,72145187985,00,0.00,N,5,-850, 20250428,6590,6960,7010,6310,1784741,11831397965,00,0.00,N,5,-380, 20250425,6970,7930,7980,6940,1895589,13881183470,00,0.00,N,5,-1150, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index d231d5e4d3ef..72d72c71eff5 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 +20250430,18130,18340,18500,18090,20637,376846575,00,0.00,N,5,-210, 20250429,18340,18600,18600,18130,25937,474539685,00,0.00,N,5,-240, 20250428,18580,18390,18680,18330,44029,814541910,00,0.00,N,2,210, 20250425,18370,17830,18460,17690,71872,1301582430,00,0.00,N,2,640, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index 28a870cd7ae6..0daf19c71e1f 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 +20250430,3585,3560,3600,3525,181018,644350452,00,0.00,N,2,20, 20250429,3565,3630,3655,3555,329847,1185402927,00,0.00,N,5,-75, 20250428,3640,3635,3675,3605,370926,1349313631,00,0.00,N,2,5, 20250425,3635,3595,3660,3585,407462,1480099239,00,0.00,N,2,40, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 73a8577e6b6e..327814958f98 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 +20250430,52000,51500,52100,51500,86172,4473052350,00,0.00,N,2,100, 20250429,51900,52300,52400,51000,247492,12811412350,00,0.00,N,5,-200, 20250428,52100,52300,53200,52000,169353,8874482400,00,0.00,N,5,-300, 20250425,52400,52600,52900,52100,149758,7854255800,00,0.00,N,2,200, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index 5f03169af629..eba1cf8b2127 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 +20250430,3305,3425,3435,3260,369929,1231408762,00,0.00,N,5,-120, 20250429,3425,3515,3670,3380,512556,1791562129,00,0.00,N,5,-75, 20250428,3500,3630,3700,3500,332666,1185885202,00,0.00,N,5,-130, 20250425,3630,3700,3830,3535,591396,2157013961,00,0.00,N,5,-130, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 1637f75efc64..4f07486b3387 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 +20250430,2315,2330,2425,2235,596630,1406934553,00,0.00,N,2,10, 20250429,2305,2230,2325,2220,410687,940261012,00,0.00,N,2,100, 20250428,2205,2300,2300,2205,366951,822262594,00,0.00,N,5,-75, 20250425,2280,2430,2450,2280,475746,1111701013,00,0.00,N,5,-80, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index b4efe25a6cc0..76e94266b29c 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 +20250430,5770,5750,5780,5710,38938,223413740,00,0.00,N,2,20, 20250429,5750,5750,5770,5680,13122,75190070,00,0.00,N,2,20, 20250428,5730,5730,5750,5710,7452,42644870,00,0.00,N,3,0, 20250425,5730,5750,5770,5700,18207,104508830,00,0.00,N,5,-20, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index 546734f7f06e..f6125219f8c3 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 +20250430,139600,140500,142400,138400,108811,15187386800,00,0.00,N,5,-1600, 20250429,141200,141700,142050,138200,106933,15023346400,00,0.00,N,5,-400, 20250428,141600,141400,142500,140400,66345,9388627650,00,0.00,N,5,-300, 20250425,141900,140300,142200,140300,121197,17139050500,00,0.00,N,2,2500, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index 5aad80425b66..bff2b8338810 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 +20250430,1966,1633,1966,1616,12607586,24241330685,00,0.00,N,1,453, 20250429,1513,1669,1710,1466,2956755,4583145505,00,0.00,N,5,-137, 20250428,1650,1964,1972,1646,2602541,4624238721,00,0.00,N,5,-171, 20250425,1821,1851,1890,1688,1898970,3444985857,00,0.00,N,5,-34, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index 717d45e3ee16..873c6d9d0548 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 +20250430,775,755,796,739,1165797,891518897,00,0.00,N,2,30, 20250429,745,786,794,734,1084882,819138807,00,0.00,N,5,-50, 20250428,795,820,855,792,672737,545034559,00,0.00,N,5,-25, 20250425,820,850,850,807,393160,320934494,00,0.00,N,5,-4, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index a502e8b99113..9f9db082069b 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 +20250430,3145,3210,3645,3140,6003113,20244300852,00,0.00,N,5,-60, 20250429,3205,3125,3220,3120,245711,781989300,00,0.00,N,2,75, 20250428,3130,3185,3220,3115,317799,1001225127,00,0.00,N,5,-70, 20250425,3200,3185,3230,3180,283014,906425122,00,0.00,N,2,25, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index ed3504e3800c..4a06e26bc7ae 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 +20250430,60300,61600,62100,59900,104565,6336308150,00,0.00,N,5,-1700, 20250429,62000,62300,62800,61600,84699,5255563700,00,0.00,N,2,100, 20250428,61900,63600,64300,61600,90934,5683474100,00,0.00,N,5,-1800, 20250425,63700,63300,64800,62900,92889,5945244750,00,0.00,N,2,900, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 74c55c173515..d058c2bcf0a4 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 +20250430,18260,18300,18360,18010,1455242,26388990580,00,0.00,N,2,10, 20250429,18250,18600,18630,18200,2031119,37265545285,00,0.00,N,5,-410, 20250428,18660,18770,18800,18610,1110071,20730984150,00,0.00,N,5,-160, 20250425,18820,19030,19030,18590,1776211,33327569270,00,0.00,N,5,-120, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 287cf5bd7cc2..aa00fb308a6a 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 +20250430,42800,43400,43400,42200,51204,2193044575,00,0.00,N,5,-550, 20250429,43350,43550,43750,43050,36273,1572292250,00,0.00,N,2,500, 20250428,42850,43100,43650,42800,26077,1124179675,00,0.00,N,5,-400, 20250425,43250,43550,43550,43050,38012,1645438200,00,0.00,N,2,100, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index b897f89055f9..d76edbbe859e 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 +20250430,4495,4480,4590,4360,133525,594428290,00,0.00,N,5,-40, 20250429,4535,4465,4570,4305,113871,505201550,00,0.00,N,2,70, 20250428,4465,4615,4660,4230,183838,832951767,00,0.00,N,5,-125, 20250425,4590,4390,4615,4390,319086,1443471998,00,0.00,N,2,210, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index f3a5fefa9cae..52d091be0268 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 +20250430,2155,2135,2155,2110,65588,139904760,00,0.00,N,5,-5, 20250429,2160,2130,2160,2115,49643,106137855,00,0.00,N,2,20, 20250428,2140,2145,2165,2130,33971,72836261,00,0.00,N,5,-10, 20250425,2150,2145,2170,2140,40508,87268578,00,0.00,N,2,10, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index d82694729929..ccf3cea1a2c5 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 +20250430,478,489,498,470,560113,267951880,00,0.00,N,5,-10, 20250429,488,493,502,486,368671,181199982,00,0.00,N,5,-5, 20250428,493,505,509,488,670261,331883845,00,0.00,N,5,-12, 20250425,505,525,540,498,766793,388855979,00,0.00,N,5,-20, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index 36dc0f59aa5d..60c3dda16a60 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 +20250430,3905,4130,4130,3905,187133,747401157,00,0.00,N,5,-235, 20250429,4140,4305,4305,4060,205948,847542597,00,0.00,N,5,-60, 20250428,4200,4200,4400,4160,534294,2277183778,00,0.00,N,2,70, 20250425,4130,4190,4190,4080,179985,744262295,00,0.00,N,2,70, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index 59163c11b84b..043fddf40a12 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 +20250430,1637,1634,1700,1631,108608,179673082,00,0.00,N,5,-13, 20250429,1650,1586,1700,1575,187372,305943630,00,0.00,N,2,49, 20250428,1601,1670,1690,1601,243641,397686138,00,0.00,N,5,-71, 20250425,1672,1698,1698,1658,177474,296972463,00,0.00,N,5,-7, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index a01d2104b6d3..ff31c4c59b79 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 +20250430,846,860,869,840,283386,240222746,00,0.00,N,5,-13, 20250429,859,858,869,851,215235,185299522,00,0.00,N,2,1, 20250428,858,869,872,842,231356,197275057,00,0.00,N,5,-11, 20250425,869,874,874,867,131819,114721526,00,0.00,N,5,-1, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index 783e45fafba5..59f434b2e0f7 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 +20250430,93900,95900,96000,91000,28885,2694435600,00,0.00,N,5,-2500, 20250429,96400,83500,99900,83100,128311,12200686400,00,0.00,N,2,12900, 20250428,83500,84200,84500,82700,9124,761898700,00,0.00,N,5,-700, 20250425,84200,83200,85300,82100,11267,945740950,00,0.00,N,2,1000, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index bb9544bf7463..877c09d50ab8 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 +20250430,2335,2295,2420,2275,1997765,4668422038,00,0.00,N,2,20, 20250429,2315,2340,2355,2275,789983,1826876827,00,0.00,N,5,-15, 20250428,2330,2440,2445,2300,1323158,3122928251,00,0.00,N,5,-55, 20250425,2385,2380,2470,2335,1740025,4182894228,00,0.00,N,2,20, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index e61d9751f39b..c9e4adb54cae 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 +20250430,14860,15180,15250,14780,53500,798839515,00,0.00,N,5,-380, 20250429,15240,15200,15410,14400,76589,1164802510,00,0.00,N,2,50, 20250428,15190,15660,15830,15160,66190,1019880045,00,0.00,N,5,-460, 20250425,15650,15390,16050,15310,142985,2234058320,00,0.00,N,2,380, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index 667d779332f5..a679017d8724 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 +20250430,10000,10020,10040,9820,36432,361217810,00,0.00,N,5,-20, 20250429,10020,10100,10100,9940,12216,122188745,00,0.00,N,2,20, 20250428,10000,10120,10180,9990,16643,167006275,00,0.00,N,5,-120, 20250425,10120,10170,10170,10030,14297,144415550,00,0.00,N,5,-20, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index d43b94cc174c..e17418dc4710 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 +20250430,2725,2810,2930,2685,2571908,7240508631,00,0.00,N,5,-115, 20250429,2840,2560,3190,2465,20393382,59348703892,00,0.00,N,2,360, 20250428,2480,2470,2550,2430,358940,900115296,00,0.00,N,3,0, 20250425,2480,2460,2490,2425,211797,521458899,00,0.00,N,2,25, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 83c62d1632a0..fabe9a950adb 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 +20250430,3045,3060,3065,3000,116520,353380099,00,0.00,N,2,15, 20250429,3030,3020,3070,2995,145943,441298710,00,0.00,N,3,0, 20250428,3030,3025,3075,2990,150983,458576475,00,0.00,N,2,5, 20250425,3025,3070,3190,3015,557498,1717477736,00,0.00,N,2,50, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index a80a5ccec760..e813f67c9da6 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 +20250430,22800,22700,23450,22400,93437,2135605550,00,0.00,N,2,300, 20250429,22500,22300,22550,22050,21026,469246825,00,0.00,N,2,250, 20250428,22250,22400,22550,22000,32561,723430575,00,0.00,N,5,-100, 20250425,22350,22250,22450,22000,23751,527683050,00,0.00,N,2,350, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index ae1f5133e3a1..fa96dd00628f 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 +20250430,118800,117600,119400,117100,53991,6377321950,00,0.00,N,5,-100, 20250429,118900,118100,119600,117500,53254,6321804250,00,0.00,N,2,800, 20250428,118100,118100,119400,117700,33536,3968838450,00,0.00,N,5,-900, 20250425,119000,118000,120000,117600,60707,7237040900,00,0.00,N,2,1800, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index c2d94d3807dd..7087d2d2ca8c 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 +20250430,102100,102100,102900,99900,143814,14594078550,00,0.00,N,5,-100, 20250429,102200,102100,103000,101000,171688,17467757000,00,0.00,N,5,-600, 20250428,102800,103900,106100,102100,131546,13626674800,00,0.00,N,5,-1600, 20250425,104400,104600,106650,103200,222232,23247047500,00,0.00,N,2,1800, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index e5f99a145a3f..45e28786b679 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 +20250430,3485,3635,3635,3480,38748,135968685,00,0.00,N,5,-105, 20250429,3590,3565,3650,3500,39534,139999303,00,0.00,N,2,55, 20250428,3535,3615,3680,3520,53574,192016799,00,0.00,N,5,-75, 20250425,3610,3590,3615,3545,47170,168648122,00,0.00,N,2,65, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index fc8f1d3db785..092839f0cf99 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 +20250430,1365,1390,1420,1357,2048273,2835780531,00,0.00,N,5,-22, 20250429,1387,1394,1407,1364,1987104,2752919649,00,0.00,N,5,-11, 20250428,1398,1439,1439,1384,3373211,4752601782,00,0.00,N,5,-41, 20250425,1439,1459,1493,1425,7590592,11074027569,00,0.00,N,5,-25, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index bbf9bc1aacde..5a90faaa0c61 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 +20250430,1290,1255,1300,1248,228961,291766212,00,0.00,N,2,35, 20250429,1255,1224,1255,1224,87572,108211972,00,0.00,N,2,24, 20250428,1231,1268,1270,1226,130100,161414247,00,0.00,N,5,-37, 20250425,1268,1251,1280,1251,200059,253726179,00,0.00,N,2,18, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index b40b7b58f110..c538882e5d56 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 +20250430,507,532,532,500,1632381,829057621,00,0.00,N,5,-41, 20250429,548,527,589,510,10366013,5744201428,00,0.00,N,2,1, 20250428,547,565,637,500,34400652,19532111692,00,0.00,N,2,31, 20250425,516,397,516,397,13095294,6380196427,00,0.00,N,1,119, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index abb627828eae..b039c4aad15f 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 +20250430,4435,4410,4625,4410,24379,108502395,00,0.00,N,5,-10, 20250429,4445,4415,4655,4400,67182,302366422,00,0.00,N,2,35, 20250428,4410,4500,4580,4325,109756,490072178,00,0.00,N,2,90, 20250425,4320,4345,4430,4300,49542,216505830,00,0.00,N,5,-25, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index d5860bca8da5..cdd9729a9d90 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 +20250430,1497,1507,1514,1491,16463,24631712,00,0.00,N,5,-10, 20250429,1507,1496,1510,1493,4676,7022669,00,0.00,N,2,11, 20250428,1496,1487,1521,1487,16800,25137529,00,0.00,N,5,-14, 20250425,1510,1501,1513,1481,33386,50093889,00,0.00,N,2,13, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index 506b083fc4fa..de9b94c44144 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 +20250430,4000,4200,4200,4000,4,16580,00,0.00,N,2,320, 20250429,3680,4490,4490,3680,16,67345,00,0.00,N,5,-265, 20250428,3945,3870,3945,3865,153,600630,00,0.00,N,2,85, 20250425,3860,3860,3860,3860,48,185280,00,0.00,N,5,-5, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index 6a6a6dec9ad0..cf31fcb3a32a 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 +20250430,837,852,852,825,171765,144194130,00,0.00,N,5,-15, 20250429,852,853,859,849,135129,115182766,00,0.00,N,5,-7, 20250428,859,859,872,854,78268,67092976,00,0.00,N,5,-11, 20250425,870,869,876,825,115664,99832060,00,0.00,N,2,1, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index 7dc7b38ddd86..33a41e67ee57 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 +20250430,58000,58000,58800,57300,3912,225744500,00,0.00,N,5,-200, 20250429,58200,58600,59200,57500,4401,257087750,00,0.00,N,5,-400, 20250428,58600,60400,60400,58400,5514,324191350,00,0.00,N,5,-900, 20250425,59500,59100,60100,58700,4039,238635700,00,0.00,N,2,600, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index 1f1a0b6c216a..fccfc1d99db7 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 +20250430,267500,259000,267500,255000,190763,49816620000,00,0.00,N,2,11000, 20250429,256500,254500,259000,253000,172236,44150332780,00,0.00,N,2,5500, 20250428,251000,248500,252000,248500,100735,25237623750,00,0.00,N,2,1000, 20250425,250000,255500,258000,247000,161180,40402274000,00,0.00,N,5,-2500, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index 76ebb89a1689..050a34acb8b3 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 +20250430,522,523,523,500,116106,59734453,00,0.00,N,5,-2, 20250429,524,509,529,508,50234,26086375,00,0.00,N,2,15, 20250428,509,501,541,492,380536,195743216,00,0.00,N,2,12, 20250425,497,497,497,492,33486,16570329,00,0.00,N,2,2, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index 2ca8c82939d7..3920773a418e 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 +20250430,797000,811000,832000,751000,509064,407934044000,00,0.00,N,5,-12000, 20250429,809000,822000,822000,795000,270124,217480454000,00,0.00,N,5,-18000, 20250428,827000,825000,845000,807000,331266,274013649000,00,0.00,N,2,3000, 20250425,824000,828000,832000,810000,242091,198582335000,00,0.00,N,3,0, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index cad39987a552..f8448a5c99b6 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 +20250430,61100,61300,62600,60500,103495,6346267100,00,0.00,N,5,-200, 20250429,61300,62400,62900,60500,222573,13603496000,00,0.00,N,5,-1100, 20250428,62400,61800,62700,61100,116594,7232526000,00,0.00,N,2,1100, 20250425,61300,62300,63700,61000,166633,10335562750,00,0.00,N,5,-200, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index 311afbfad300..3dcfd72762a8 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250430,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250429,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250428,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250425,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250424,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 0612e88c3a26..2b1705f02001 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 +20250430,3170,3245,3295,3150,68891,219344903,00,0.00,N,5,-25, 20250429,3195,3220,3260,3165,48990,156738631,00,0.00,N,5,-30, 20250428,3225,3300,3300,3195,61729,199528747,00,0.00,N,5,-30, 20250425,3255,3190,3465,3190,191925,637398713,00,0.00,N,2,65, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index fd82890c0c6d..0238beb3a2c1 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 +20250430,7170,7200,7230,7090,5295,37697290,00,0.00,N,5,-20, 20250429,7190,7110,7200,7070,7890,56236970,00,0.00,N,2,80, 20250428,7110,7150,7210,7110,8504,60887060,00,0.00,N,5,-40, 20250425,7150,7080,7190,7080,7520,53614555,00,0.00,N,2,40, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index 0eab3efbc2a8..41dbd573e07b 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 +20250430,19240,18700,19410,18480,342993,6501424840,00,0.00,N,2,640, 20250429,18600,18430,18670,18340,112871,2093284155,00,0.00,N,2,140, 20250428,18460,17860,18610,17860,138348,2530402050,00,0.00,N,2,600, 20250425,17860,18070,18180,17670,112738,2018430815,00,0.00,N,5,-260, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index 96580e200ddf..355fd0a0a601 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 +20250430,2900,2930,2950,2875,129990,377310910,00,0.00,N,5,-30, 20250429,2930,2920,3000,2870,337316,996222795,00,0.00,N,2,65, 20250428,2865,2995,3000,2855,308947,903650768,00,0.00,N,5,-115, 20250425,2980,2970,2995,2945,120781,358698167,00,0.00,N,2,15, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index 901ca3bf4639..5b2890e238ee 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 +20250430,3965,3965,4000,3945,34221,135639467,00,0.00,N,2,5, 20250429,3960,3960,3990,3930,26898,106549835,00,0.00,N,3,0, 20250428,3960,4015,4060,3960,32503,129741407,00,0.00,N,5,-55, 20250425,4015,4020,4050,4000,52848,212995243,00,0.00,N,5,-5, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 4b251368ca16..62b2cb143689 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 +20250430,63500,62800,63700,62500,27554,1740005500,00,0.00,N,2,100, 20250429,63400,63400,64200,63000,22081,1405118000,00,0.00,N,2,400, 20250428,63000,62600,63400,62000,26471,1662236200,00,0.00,N,5,-300, 20250425,63300,63300,63600,62500,27412,1729336050,00,0.00,N,2,200, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index dde6f043af81..0a1c9e189c2c 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 +20250430,6480,6470,6520,6450,22885,148315950,00,0.00,N,3,0, 20250429,6480,6470,6490,6460,12925,83626520,00,0.00,N,2,10, 20250428,6470,6500,6510,6420,16689,107645040,00,0.00,N,5,-30, 20250425,6500,6470,6520,6450,30503,197861710,00,0.00,N,2,40, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index a0397526fe9f..ee568c46389b 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 +20250430,1309,1317,1319,1304,296155,387764602,00,0.00,N,5,-6, 20250429,1315,1303,1322,1303,379481,497873973,00,0.00,N,2,3, 20250428,1312,1345,1345,1311,726139,957165667,00,0.00,N,5,-33, 20250425,1345,1345,1366,1342,343520,465104801,00,0.00,N,2,4, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index 18f3a3c0ebcd..6ae7af7d4834 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 +20250430,1500,1523,1523,1490,90323,135464249,00,0.00,N,5,-15, 20250429,1515,1506,1525,1506,110151,166943156,00,0.00,N,2,10, 20250428,1505,1515,1534,1504,132286,200213405,00,0.00,N,5,-24, 20250425,1529,1532,1534,1520,110146,167652410,00,0.00,N,2,8, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index 185819e741c7..9b9448eb0904 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 +20250430,1189,1172,1207,1170,269334,319550533,00,0.00,N,2,19, 20250429,1170,1260,1279,1120,891141,1052509326,00,0.00,N,5,-90, 20250428,1260,1397,1398,1248,554065,712522902,00,0.00,N,5,-137, 20250425,1397,1436,1463,1397,243108,345115797,00,0.00,N,5,-39, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index ca0d6362f172..35a85cb8b30a 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 +20250430,28900,28950,29200,28450,43850,1260700475,00,0.00,N,5,-50, 20250429,28950,28550,29200,27950,71729,2057305725,00,0.00,N,2,300, 20250428,28650,29400,29400,28600,58254,1681205275,00,0.00,N,5,-600, 20250425,29250,29000,29500,28950,122183,3581927975,00,0.00,N,2,450, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index aa7814d8c212..c4e09486db78 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 +20250430,2335,2375,2375,2315,32415,75805806,00,0.00,N,5,-25, 20250429,2360,2350,2360,2335,16277,38274635,00,0.00,N,2,30, 20250428,2330,2360,2385,2320,50600,118567605,00,0.00,N,5,-40, 20250425,2370,2335,2370,2320,38982,91662892,00,0.00,N,2,35, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index 09510dd320cb..4eea7c140544 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 +20250430,2950,3030,3030,2915,276157,820476370,00,0.00,N,5,-35, 20250429,2985,2995,3075,2970,270842,813221365,00,0.00,N,2,25, 20250428,2960,2990,3000,2945,166707,495408270,00,0.00,N,5,-45, 20250425,3005,2940,3055,2940,301085,902817932,00,0.00,N,2,55, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index 9bc6baeb51b2..b39bf1781075 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 +20250430,3350,3130,3500,3115,4270750,14346503243,00,0.00,N,2,370, 20250429,2980,3150,3180,2950,1084954,3261222226,00,0.00,N,5,-170, 20250428,3150,3400,3450,3110,711241,2306549211,00,0.00,N,5,-165, 20250425,3315,3205,3350,3140,747884,2432106098,00,0.00,N,2,110, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 2fcbb0b5d978..90ff4fe9f4a4 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 +20250430,2050,1922,2100,1914,443327,887918029,00,0.00,N,2,136, 20250429,1914,1863,2010,1851,144706,278916379,00,0.00,N,2,64, 20250428,1850,1800,1941,1800,197837,369246292,00,0.00,N,2,36, 20250425,1814,1762,1830,1750,148090,265059791,00,0.00,N,2,56, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index c892678ba207..8451a91dce00 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 +20250430,3960,4020,4025,3950,24862,99064890,00,0.00,N,5,-60, 20250429,4020,3940,4030,3910,72408,288341502,00,0.00,N,2,80, 20250428,3940,3935,3970,3920,23059,90834825,00,0.00,N,2,5, 20250425,3935,3925,3945,3910,21140,82930030,00,0.00,N,2,20, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index d7e347422347..afee962b99aa 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 +20250430,25550,24000,26300,22300,3909483,98376665950,00,0.00,N,2,1650, 20250429,23900,23000,26950,22000,3510434,86578227575,00,0.00,N,2,1250, 20250428,22650,22900,24400,21950,801599,18446135650,00,0.00,N,5,-200, 20250425,22850,24150,24200,22500,734176,17006184850,00,0.00,N,5,-1550, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index dfea20378291..497fcd6ad4bf 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 +20250430,1166,1173,1184,1166,145794,170861167,00,0.00,N,5,-18, 20250429,1184,1199,1229,1181,126577,151291095,00,0.00,N,5,-15, 20250428,1199,1241,1254,1193,188362,227994608,00,0.00,N,5,-42, 20250425,1241,1224,1329,1218,530395,672611246,00,0.00,N,2,17, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index a3fa0dcbba42..387950d90ca2 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 +20250430,1704,1641,1800,1621,585216,989179685,00,0.00,N,2,54, 20250429,1650,1800,1800,1605,822796,1391609707,00,0.00,N,5,-153, 20250428,1803,1886,1925,1766,797244,1490428989,00,0.00,N,5,-83, 20250425,1886,1788,1936,1782,738034,1384739466,00,0.00,N,2,86, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 08c05200aee2..2edb75c390c5 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 +20250430,3365,3405,3405,3345,55706,187637701,00,0.00,N,5,-45, 20250429,3410,3405,3415,3340,51612,174273290,00,0.00,N,2,15, 20250428,3395,3415,3430,3365,94340,320555258,00,0.00,N,5,-20, 20250425,3415,3440,3470,3400,121239,417369806,00,0.00,N,5,-10, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index 5fd4210bf2f7..3eb5939db197 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 +20250430,4035,4095,4095,4030,21182,86022259,00,0.00,N,2,5, 20250429,4030,4065,4090,3985,41309,166457780,00,0.00,N,5,-35, 20250428,4065,4065,4100,4025,16780,68020972,00,0.00,N,2,20, 20250425,4045,3980,4075,3980,21399,86383200,00,0.00,N,2,65, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 9a4ba107406a..953a1959c8b2 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 +20250430,17470,17820,17820,17430,42446,743420145,00,0.00,N,5,-340, 20250429,17810,17480,17840,17300,81352,1430374670,00,0.00,N,2,330, 20250428,17480,17420,17640,17220,107762,1877239100,00,0.00,N,5,-150, 20250425,17630,17800,18050,17540,72373,1282043580,00,0.00,N,5,-300, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index a8ad53294196..397a759581a4 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 +20250430,7040,6820,7040,6630,941324,6464869260,00,0.00,N,2,150, 20250429,6890,6670,7040,6580,1788056,12247208240,00,0.00,N,2,390, 20250428,6500,6930,7000,6420,940860,6230064550,00,0.00,N,5,-490, 20250425,6990,7010,7120,6750,1002196,6928863570,00,0.00,N,5,-10, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 5c0e5743c481..33baf1cf77db 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 +20250430,2615,2570,2615,2480,69087,176523608,00,0.00,N,2,45, 20250429,2570,2445,2645,2445,120890,308240050,00,0.00,N,2,125, 20250428,2445,2685,2685,2410,197529,491280676,00,0.00,N,5,-240, 20250425,2685,2720,2725,2605,62760,166752090,00,0.00,N,5,-35, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index cfa55c8044f3..8d09924f5660 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 +20250430,3590,3575,3590,3520,8853,31435459,00,0.00,N,2,15, 20250429,3575,3575,3575,3485,17394,61437456,00,0.00,N,5,-15, 20250428,3590,3595,3610,3525,11693,41691525,00,0.00,N,5,-5, 20250425,3595,3525,3600,3497,20739,73912973,00,0.00,N,2,70, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 09d02cf1c740..4be4ed6f7db6 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 +20250430,1361,1376,1392,1330,4968682,6730195862,00,0.00,N,5,-30, 20250429,1391,1380,1637,1368,46043153,69985547766,00,0.00,N,2,5, 20250428,1386,1457,1487,1377,4970905,7095741255,00,0.00,N,5,-58, 20250425,1444,1497,1533,1428,4278303,6309015411,00,0.00,N,5,-79, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index 8ea7c19dbf94..5b5feb64f0f2 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 +20250430,1588,1595,1611,1577,159120,252294554,00,0.00,N,5,-23, 20250429,1611,1639,1639,1583,104877,168325956,00,0.00,N,2,28, 20250428,1583,1615,1633,1578,342459,544517789,00,0.00,N,5,-41, 20250425,1624,1628,1673,1601,141582,231556391,00,0.00,N,2,1, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index d1aafa4bc251..d5e5ccd148d5 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,6040,6040,6040,6040,0,0,00,0.00,Y,3,0, +20250430,6040,6040,6040,6040,0,0,00,0.00,Y,3,0, +20250429,6040,6040,6040,6040,0,0,00,0.00,Y,0,-24160, 20250428,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250425,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250424,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 33e4f41a9778..bc5ff61480a4 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 +20250430,4750,4710,4760,4695,186693,881961135,00,0.00,N,2,10, 20250429,4740,4635,4770,4625,241025,1139176186,00,0.00,N,2,105, 20250428,4635,4650,4695,4625,186755,869122166,00,0.00,N,5,-20, 20250425,4655,4780,4785,4605,302580,1417919573,00,0.00,N,5,-85, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index f6e540f302f8..b81409c960ae 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 +20250430,4920,5030,5070,4855,185154,916656094,00,0.00,N,5,-20, 20250429,4940,4895,5020,4850,104578,517021220,00,0.00,N,2,45, 20250428,4895,5030,5080,4860,194616,957822442,00,0.00,N,5,-135, 20250425,5030,5070,5190,5010,191817,972890050,00,0.00,N,5,-80, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 4c0912192371..790f0ea6a668 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 +20250430,1803,1918,1936,1773,2884062,5263047191,00,0.00,N,5,-134, 20250429,1937,1960,2230,1931,13518327,28284600810,00,0.00,N,5,-16, 20250428,1953,2170,2170,1950,2529549,5072608898,00,0.00,N,5,-237, 20250425,2190,2085,2255,2085,2773969,6034692713,00,0.00,N,2,150, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 09d443142da8..a4268766874d 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 +20250430,3445,3510,3510,3440,75531,260867115,00,0.00,N,5,-45, 20250429,3490,3475,3500,3460,71583,249028215,00,0.00,N,2,15, 20250428,3475,3530,3530,3465,81161,283049360,00,0.00,N,5,-25, 20250425,3500,3460,3515,3440,102734,357246485,00,0.00,N,2,40, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index ff07ade08b4a..a9e3a3e5bd2f 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 +20250430,4820,4825,4855,4810,13489,65255015,00,0.00,N,5,-5, 20250429,4825,4830,4845,4805,4012,19326590,00,0.00,N,5,-5, 20250428,4830,4830,4850,4795,3581,17249090,00,0.00,N,3,0, 20250425,4830,4840,4850,4800,5156,24844730,00,0.00,N,2,10, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 997cd6a02bd0..0b62f4b794e8 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 +20250430,4610,4660,4685,4610,67615,313177371,00,0.00,N,5,-50, 20250429,4660,4700,4700,4615,77512,361645230,00,0.00,N,5,-10, 20250428,4670,4760,4760,4625,254000,1187599155,00,0.00,N,5,-65, 20250425,4735,4735,4780,4725,94893,450271390,00,0.00,N,5,-10, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index 48deddb58c79..60b3df50575a 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 +20250430,27250,27900,28000,26900,261689,7112704600,00,0.00,N,5,-850, 20250429,28100,27400,28450,26550,374409,10433137825,00,0.00,N,2,750, 20250428,27350,28900,28900,27250,297306,8265328100,00,0.00,N,5,-900, 20250425,28250,28300,29250,27750,500856,14355636100,00,0.00,N,2,450, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index 65722f367901..2b522c8fd133 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 +20250430,115700,116100,117300,113500,47716,5485258800,00,0.00,N,5,-1200, 20250429,116900,117500,119300,115800,29395,3443478650,00,0.00,N,5,-600, 20250428,117500,119600,121100,116400,39896,4704557850,00,0.00,N,5,-2900, 20250425,120400,120300,121800,119500,40849,4933853800,00,0.00,N,2,1400, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 97a76d73e2f4..232257a1b836 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 +20250430,5530,5700,5820,5480,238559,1348697120,00,0.00,N,5,-190, 20250429,5720,5550,5900,5530,335693,1921973090,00,0.00,N,2,160, 20250428,5560,5780,5880,5550,204069,1146392650,00,0.00,N,5,-260, 20250425,5820,5770,5850,5650,154739,892950890,00,0.00,N,2,20, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index d6640f84bbcb..e655d8717dba 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 +20250430,2485,2480,2505,2460,37048,92093730,00,0.00,N,5,-10, 20250429,2495,2435,2505,2420,40825,101079125,00,0.00,N,2,50, 20250428,2445,2440,2490,2425,35070,86316717,00,0.00,N,2,5, 20250425,2440,2395,2485,2380,59719,146234925,00,0.00,N,2,45, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 253a115d29cf..accf5134b395 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 +20250430,32700,33300,33400,32650,14747,484833950,00,0.00,N,5,-1150, 20250429,33850,33250,33850,33200,11454,384387400,00,0.00,N,2,600, 20250428,33250,33150,33900,33150,6572,220218775,00,0.00,N,5,-50, 20250425,33300,33200,33800,33000,14823,495608800,00,0.00,N,2,450, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index 0fa20d176e68..81bda9ed4af6 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 +20250430,87800,88900,88900,85700,50671,4391276800,00,0.00,N,5,-900, 20250429,88700,88500,89400,86700,42704,3753002600,00,0.00,N,5,-700, 20250428,89400,88700,92150,87800,61671,5579445500,00,0.00,N,2,1400, 20250425,88000,89300,89800,87600,56342,4980045100,00,0.00,N,5,-1000, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index 3ef9f63b68a1..9b91846d45a1 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 +20250430,1151,1153,1167,1135,30567,35044494,00,0.00,N,5,-2, 20250429,1153,1152,1159,1142,34036,39147306,00,0.00,N,2,4, 20250428,1149,1144,1165,1144,34421,39541165,00,0.00,N,5,-6, 20250425,1155,1158,1165,1139,64134,74034353,00,0.00,N,2,9, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index 525081484d78..c762878cc735 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 +20250430,5510,5650,5660,5420,556745,3074860890,00,0.00,N,2,30, 20250429,5480,5700,5710,5350,524078,2879331635,00,0.00,N,5,-190, 20250428,5670,5750,5860,5550,734680,4216145710,00,0.00,N,2,60, 20250425,5610,5540,5660,5450,603895,3365804620,00,0.00,N,2,150, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index cc0403570cae..c199e66fdd8b 100644 --- a/014970/day/candle-day-250.csv +++ b/014970/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,10660,10660,10660,10660,0,0,00,0.00,Y,3,0, -20250428,10660,10660,10660,10660,223748,2385153680,00,0.00,Y,1,2460, +20250430,7880,11000,13590,7570,7911113,83334966515,00,0.00,N,5,-2780, +20250429,10660,10660,10660,10660,0,0,00,0.00,N,0,0, +20250428,10660,10660,10660,10660,223748,2385153680,00,0.00,N,1,2460, 20250425,8200,8200,8200,8200,898413,7366986600,00,0.00,N,1,1890, 20250424,6310,6310,6310,6000,620929,3909247035,00,0.00,N,1,1450, 20250423,4860,4200,4860,4200,1110791,5309899299,00,0.00,N,1,1120, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 7f3043ee41b5..35310192d8df 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 +20250430,962,954,976,925,251151,237956709,00,0.00,N,2,7, 20250429,955,929,975,913,342592,325042014,00,0.00,N,2,26, 20250428,929,987,987,878,555835,511275721,00,0.00,N,5,-30, 20250425,959,946,971,938,327048,310727290,00,0.00,N,2,7, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index d245a985ec8b..d99c703b0ab4 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 +20250430,1582,1400,1650,1400,5915855,9172260716,00,0.00,N,2,263, 20250429,1319,1385,1417,1297,1271716,1702188978,00,0.00,N,5,-66, 20250428,1385,1569,1620,1375,1121076,1635140910,00,0.00,N,5,-143, 20250425,1528,1495,1560,1464,474813,719236567,00,0.00,N,2,33, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 4bdc147e6b92..726946a5e2f6 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 +20250430,5120,5110,5120,5030,19035,96658750,00,0.00,N,2,20, 20250429,5100,5050,5100,5010,51413,259252255,00,0.00,N,2,90, 20250428,5010,5130,5130,5010,28609,144632495,00,0.00,N,5,-100, 20250425,5110,5100,5120,5060,45628,232339205,00,0.00,N,2,30, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index acfb534d8e88..01b5cd67645a 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 +20250430,470,467,472,463,51401,23953537,00,0.00,N,2,4, 20250429,466,478,481,466,51372,24374927,00,0.00,N,5,-12, 20250428,478,470,481,468,41201,19607387,00,0.00,N,2,11, 20250425,467,474,495,466,152760,72651118,00,0.00,N,2,1, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 5c7ce4d6e103..2b7417ed64a7 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 +20250430,50700,50800,51100,50400,8731,442648600,00,0.00,N,5,-600, 20250429,51300,49750,51300,49200,8737,435480075,00,0.00,N,2,1900, 20250428,49400,49450,49700,49050,3951,195403450,00,0.00,N,5,-50, 20250425,49450,49150,49450,49100,3226,159039700,00,0.00,N,2,550, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index fb712762a957..afc2a4f6d304 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,515,515,515,515,0,0,00,0.00,Y,3,0, +20250430,515,515,515,515,0,0,00,0.00,Y,3,0, +20250429,515,515,515,515,0,0,00,0.00,Y,0,0, 20250428,515,515,515,515,0,0,00,0.00,Y,0,0, 20250425,515,515,515,515,0,0,00,0.00,N,0,0, 20250424,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index ba643ba9bcfc..536dbee7a459 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 +20250430,4190,4230,4230,4125,22639,94392655,00,0.00,N,5,-35, 20250429,4225,4215,4250,4165,24487,103274490,00,0.00,N,2,25, 20250428,4200,4245,4245,4185,24440,102849895,00,0.00,N,5,-30, 20250425,4230,4185,4250,4175,46173,194419688,00,0.00,N,2,50, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index 0eebdf2d25ce..eff039c9d81d 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 +20250430,5570,5760,5800,5540,490746,2765998005,00,0.00,N,5,-170, 20250429,5740,5890,5890,5660,772830,4438614935,00,0.00,N,2,120, 20250428,5620,5730,5740,5600,339451,1918487110,00,0.00,N,5,-110, 20250425,5730,5790,5800,5700,404289,2322532885,00,0.00,N,5,-10, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index f6ed06c3b2de..7c465411d81e 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 +20250430,25650,25550,25700,25300,1389732,35478822875,00,0.00,N,5,-50, 20250429,25700,25550,25800,25050,1948704,49794221100,00,0.00,N,2,150, 20250428,25550,25200,25600,25200,1361623,34662544025,00,0.00,N,2,300, 20250425,25250,25150,25350,24950,1442057,36243214225,00,0.00,N,2,150, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index a89a9f22e33d..2ea6bca57578 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 +20250430,3815,3835,3850,3775,43520,165613607,00,0.00,N,5,-20, 20250429,3835,3740,3845,3735,42309,161078114,00,0.00,N,2,100, 20250428,3735,3770,3790,3720,48486,182323214,00,0.00,N,5,-30, 20250425,3765,3765,3785,3745,61787,232551565,00,0.00,N,2,15, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index d4670e620b4c..2f1ee437b2e4 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 +20250430,4920,4905,4940,4870,24011,117790372,00,0.00,N,3,0, 20250429,4920,4855,4920,4845,47749,232854612,00,0.00,N,2,55, 20250428,4865,4930,4935,4860,41658,204110771,00,0.00,N,5,-65, 20250425,4930,4885,4975,4885,42346,208803213,00,0.00,N,2,45, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index b210654d4d73..fa880f220c34 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 +20250430,1964,1957,1977,1948,69942,137298723,00,0.00,N,2,7, 20250429,1957,1942,1959,1929,249976,485954909,00,0.00,N,2,15, 20250428,1942,1981,1981,1937,108668,212460851,00,0.00,N,5,-39, 20250425,1981,1998,2005,1975,226303,448449534,00,0.00,N,5,-17, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 03e03ad86dc6..15683a9a1e84 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 +20250430,2370,2375,2375,2315,20402,47638055,00,0.00,N,5,-5, 20250429,2375,2405,2440,2360,13540,32117725,00,0.00,N,5,-5, 20250428,2380,2395,2420,2355,15631,37031340,00,0.00,N,5,-15, 20250425,2395,2385,2470,2365,8382,20088805,00,0.00,N,2,5, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index e360bac13ba3..2e95104cdbe4 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 +20250430,15700,15710,15710,15250,3159,49113270,00,0.00,N,5,-10, 20250429,15710,15800,16000,15640,3231,50849340,00,0.00,N,2,60, 20250428,15650,15790,15940,15600,3084,48505720,00,0.00,N,2,50, 20250425,15600,16000,16240,15550,5956,94407640,00,0.00,N,5,-400, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index 135857a78f05..f21e75eb8462 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 +20250430,52200,49600,52500,49550,595245,30850799500,00,0.00,N,2,2300, 20250429,49900,48950,50500,48750,601156,29980702725,00,0.00,N,2,1200, 20250428,48700,47950,49200,47950,298046,14497100350,00,0.00,N,2,600, 20250425,48100,47950,48200,47600,187374,8982790000,00,0.00,N,2,400, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 499ea444c60e..453289407fc6 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 +20250430,5940,5890,5960,5810,82542,486880610,00,0.00,N,2,30, 20250429,5910,5860,5910,5760,92945,545407825,00,0.00,N,2,120, 20250428,5790,5970,5970,5790,114409,668680405,00,0.00,N,5,-130, 20250425,5920,5870,5920,5790,93077,545835190,00,0.00,N,2,120, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 67290be996ba..790a6f5e5ebf 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 +20250430,3760,3800,3800,3755,12883,48528955,00,0.00,N,5,-25, 20250429,3785,3790,3825,3765,13720,51941479,00,0.00,N,2,5, 20250428,3780,3800,3805,3750,15049,56715430,00,0.00,N,5,-5, 20250425,3785,3780,3820,3765,15637,59247830,00,0.00,N,2,25, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 3e3841a6b934..01af0e6e295f 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 +20250430,11730,11730,11810,11700,8723,102591780,00,0.00,N,3,0, 20250429,11730,11660,11800,11660,6565,77031490,00,0.00,N,2,20, 20250428,11710,11660,11790,11600,11006,128732240,00,0.00,N,2,40, 20250425,11670,11630,11730,11630,8658,101154565,00,0.00,N,2,40, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index be5022371be2..650591771841 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 +20250430,8540,8440,8650,8260,47955,404880310,00,0.00,N,2,110, 20250429,8430,7920,8430,7900,87166,715692555,00,0.00,N,2,520, 20250428,7910,7810,7950,7810,45428,358915930,00,0.00,N,2,60, 20250425,7850,7830,7980,7800,26534,209033220,00,0.00,N,2,70, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index e49ecbc75e67..37e5de58603e 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 +20250430,270,270,270,260,855408,225384590,00,0.00,N,2,2, 20250429,268,269,273,266,175076,47145223,00,0.00,N,5,-1, 20250428,269,269,271,266,312263,83429760,00,0.00,N,3,0, 20250425,269,274,275,269,722817,195764208,00,0.00,N,5,-6, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index 6a7213a5ee07..848234fd8988 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 +20250430,6350,6280,6400,6200,45909,291604030,00,0.00,N,2,90, 20250429,6260,6200,6260,6150,62109,386805340,00,0.00,N,2,70, 20250428,6190,6250,6250,6160,45610,283012000,00,0.00,N,2,80, 20250425,6110,6140,6230,6110,60080,371461590,00,0.00,N,3,0, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 08fa81910524..01ea293d78b0 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 +20250430,4860,4770,5100,4720,13973,67683882,00,0.00,N,2,90, 20250429,4770,4825,4825,4675,15467,73192343,00,0.00,N,5,-10, 20250428,4780,4965,5100,4640,42053,201891885,00,0.00,N,5,-185, 20250425,4965,5180,5250,4965,20256,103297580,00,0.00,N,5,-235, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index 832c93ec3223..4458c6b2e43a 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 +20250430,7400,7400,7470,7290,24207,178620410,00,0.00,N,3,0, 20250429,7400,7200,7420,7200,41900,308353375,00,0.00,N,2,200, 20250428,7200,7120,7220,7120,20437,146697735,00,0.00,N,2,80, 20250425,7120,7080,7140,7080,14983,106622425,00,0.00,N,2,40, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index f9da4cc07289..77066e804409 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 +20250430,3100,3095,3120,3045,36855,113701980,00,0.00,N,2,5, 20250429,3095,3105,3130,3060,29697,91591765,00,0.00,N,5,-10, 20250428,3105,3110,3120,3080,16316,50536500,00,0.00,N,5,-5, 20250425,3110,3150,3150,3100,11092,34635715,00,0.00,N,5,-30, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 70601193f42a..a4181d20f43a 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,994,994,994,994,0,0,00,0.00,Y,3,0, +20250430,994,994,994,994,0,0,00,0.00,Y,3,0, +20250429,994,994,994,994,0,0,00,0.00,Y,0,0, 20250428,994,994,994,994,0,0,00,0.00,Y,0,0, 20250425,994,994,994,994,0,0,00,0.00,N,0,0, 20250424,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index cf437ab10ef2..f011075eca5a 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 +20250430,44800,44750,44800,43500,916,40722075,00,0.00,N,2,100, 20250429,44700,42850,44700,42300,1849,81131150,00,0.00,N,2,2150, 20250428,42550,42550,43100,42200,685,29229250,00,0.00,N,5,-150, 20250425,42700,43050,43050,42550,139,5939175,00,0.00,N,3,0, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index 258a4ffc48df..4cb5560fc174 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 +20250430,1407,1330,1407,1141,29248708,39082280290,00,0.00,N,1,324, 20250429,1083,1024,1095,994,763413,832845757,00,0.00,N,2,82, 20250428,1001,1025,1175,978,1972012,2096013075,00,0.00,N,5,-24, 20250425,1025,1050,1060,1023,321201,331034956,00,0.00,N,5,-25, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index 75fb47ae6ec1..6425c9c40a32 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 +20250430,1980,1912,2010,1890,822514,1607141173,00,0.00,N,2,108, 20250429,1872,1876,2000,1825,305972,572700767,00,0.00,N,5,-4, 20250428,1876,1972,2022,1868,489923,952042953,00,0.00,N,5,-63, 20250425,1939,1925,1952,1895,240076,462343147,00,0.00,N,2,22, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 5dbd43c349f2..627aa7ef160a 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 +20250430,3155,3245,3245,3130,120529,383467022,00,0.00,N,5,-60, 20250429,3215,3200,3450,3065,323275,1050743625,00,0.00,N,2,10, 20250428,3205,3545,3545,3140,453411,1469062602,00,0.00,N,5,-415, 20250425,3620,3630,4150,3460,1745455,6598412897,00,0.00,N,3,0, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index 5bd5d020beae..606f11f5ae7d 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 +20250430,1425,1476,1476,1425,105423,151375149,00,0.00,N,5,-11, 20250429,1436,1424,1465,1424,113686,164527941,00,0.00,N,2,11, 20250428,1425,1443,1455,1419,194508,278261980,00,0.00,N,5,-18, 20250425,1443,1460,1469,1417,196390,283827447,00,0.00,N,5,-26, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index a159529cbece..035a59c93e2e 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 +20250430,1621,1650,1650,1611,20816,33779515,00,0.00,N,5,-20, 20250429,1641,1639,1665,1635,21479,35354104,00,0.00,N,2,2, 20250428,1639,1664,1664,1570,27275,44745916,00,0.00,N,5,-29, 20250425,1668,1650,1676,1650,35407,58835860,00,0.00,N,2,6, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index 2e811331c9ae..ee408eb11297 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 +20250430,1026,1045,1045,1023,39269,40406696,00,0.00,N,5,-19, 20250429,1045,1059,1059,1027,55018,56924272,00,0.00,N,2,13, 20250428,1032,1044,1046,1025,56581,58486956,00,0.00,N,5,-12, 20250425,1044,1043,1068,1038,40981,42963680,00,0.00,N,2,1, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index 0f908f9f749d..3e657af6ffce 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 +20250430,6210,6300,6300,6180,41446,258136630,00,0.00,N,5,-30, 20250429,6240,6240,6400,6240,25208,158634165,00,0.00,N,2,30, 20250428,6210,6300,6370,6190,54083,337630815,00,0.00,N,5,-100, 20250425,6310,6320,6410,6240,40308,254264035,00,0.00,N,2,60, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index d93e5da8cd91..4a441a414bf7 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 +20250430,50900,50500,50900,50400,3927,199206250,00,0.00,N,2,400, 20250429,50500,50300,50500,50100,4194,210788600,00,0.00,N,2,500, 20250428,50000,50100,50300,49950,2416,121002700,00,0.00,N,5,-100, 20250425,50100,50100,50100,49900,2507,125334850,00,0.00,N,2,150, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index c3244536e271..287a191b0573 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 +20250430,4450,4425,4500,4400,6465,28697315,00,0.00,N,2,30, 20250429,4420,4425,4425,4400,4521,19949227,00,0.00,N,3,0, 20250428,4420,4415,4430,4400,7396,32616665,00,0.00,N,2,5, 20250425,4415,4430,4470,4400,5750,25416176,00,0.00,N,3,0, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index 9743f20d8658..80ec6274c76a 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 +20250430,6780,7030,7030,6680,907033,6197170120,00,0.00,N,5,-310, 20250429,7090,7060,7500,6970,5712330,41354174235,00,0.00,N,2,310, 20250428,6780,6900,7170,6660,1380572,9468392795,00,0.00,N,5,-190, 20250425,6970,7110,7600,6920,3191739,22982097345,00,0.00,N,5,-280, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index e99d7c48eaa0..13f39249ea33 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 +20250430,1846,1865,1882,1846,74136,137324712,00,0.00,N,5,-33, 20250429,1879,1862,1881,1851,49612,92932031,00,0.00,N,2,18, 20250428,1861,1876,1885,1850,42979,79850626,00,0.00,N,5,-12, 20250425,1873,1872,1882,1870,39404,73860946,00,0.00,N,3,0, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index e95a89eb2723..f6cf1cf0f703 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 +20250430,6520,6550,6570,6490,5460,35618685,00,0.00,N,5,-10, 20250429,6530,6580,6580,6520,4888,31974065,00,0.00,N,5,-50, 20250428,6580,6600,6600,6530,2275,14905150,00,0.00,N,2,10, 20250425,6570,6570,6580,6530,2162,14184740,00,0.00,N,3,0, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 79cdb1aadd96..9f9c2f096574 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 +20250430,54300,53600,54700,53500,1444315,78104683450,00,0.00,N,2,900, 20250429,53400,52800,53900,52600,2448303,130253663990,00,0.00,N,5,-500, 20250428,53900,55500,55700,52900,3257168,177039378550,00,0.00,N,5,-3900, 20250425,57800,57700,58400,57600,488076,28334521466,00,0.00,N,2,100, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index e786903e8e7b..c147daaaecb1 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 +20250430,73900,73300,74300,71800,141754,10372889850,00,0.00,N,5,-200, 20250429,74100,72000,74500,71200,156652,11559977200,00,0.00,N,2,2100, 20250428,72000,71900,73700,71000,164864,11860280000,00,0.00,N,2,100, 20250425,71900,68000,73600,67300,196618,13824915850,00,0.00,N,2,4600, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index 53c8c6c403bc..e81a4667f5b4 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 +20250430,14670,14910,15110,14540,125655,1840378645,00,0.00,N,5,-330, 20250429,15000,14800,15000,14560,139794,2061977730,00,0.00,N,2,240, 20250428,14760,15560,15620,14630,130842,1951280630,00,0.00,N,5,-730, 20250425,15490,15300,15530,15210,58912,906984500,00,0.00,N,2,80, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index 8844410e6d37..850925d765f1 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 +20250430,25450,25850,25900,24950,108793,2749308200,00,0.00,N,5,-400, 20250429,25850,25900,25950,25300,78815,2022205875,00,0.00,N,2,50, 20250428,25800,26850,27000,25600,134127,3500263850,00,0.00,N,5,-900, 20250425,26700,26200,27200,26100,190222,5071354625,00,0.00,N,2,750, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index 70eae9411adc..c5f6ae245d9f 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 +20250430,9110,9110,9120,9010,7146,64689170,00,0.00,N,3,0, 20250429,9110,9110,9110,9030,7817,70943900,00,0.00,N,3,0, 20250428,9110,9140,9140,9030,22040,199773550,00,0.00,N,5,-40, 20250425,9150,9190,9250,9120,14696,134686755,00,0.00,N,5,-50, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index 276ee5ca3941..dc3d95e171e9 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 +20250430,1818,1850,1852,1814,60566,110694077,00,0.00,N,5,-33, 20250429,1851,1863,1875,1845,24852,46183878,00,0.00,N,5,-17, 20250428,1868,1844,1880,1833,59898,111880510,00,0.00,N,2,25, 20250425,1843,1827,1850,1826,51778,95288931,00,0.00,N,2,17, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index c963c598c5c8..cb7bc444c671 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 +20250430,61900,62300,62400,61600,11118,690206500,00,0.00,N,5,-300, 20250429,62200,61300,62200,60900,9473,583809700,00,0.00,N,2,1000, 20250428,61200,61400,61600,60800,5576,341233500,00,0.00,N,3,0, 20250425,61200,60900,61400,60600,7566,462227000,00,0.00,N,2,400, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index e7f83148b10a..22132ebabea0 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 +20250430,19490,20000,20050,19150,393875,7672853670,00,0.00,N,5,-510, 20250429,20000,19760,20300,19160,551073,10924930590,00,0.00,N,2,260, 20250428,19740,20350,20650,19500,627522,12580375025,00,0.00,N,5,-10, 20250425,19750,20150,20550,19680,697581,14016430680,00,0.00,N,5,-350, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 08f631351014..fd7f0f8c4f42 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 +20250430,1197,1229,1268,1195,1393563,1705823457,00,0.00,N,5,-29, 20250429,1226,1280,1280,1164,2256694,2741270882,00,0.00,N,5,-54, 20250428,1280,1331,1398,1280,1763799,2386009121,00,0.00,N,5,-51, 20250425,1331,1256,1331,1253,1196846,1538584380,00,0.00,N,2,72, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index a4bd7c45dd5c..d4699f2be4df 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 +20250430,17650,17700,17700,17530,2163,38116990,00,0.00,N,2,50, 20250429,17600,17570,17690,17540,1598,28120930,00,0.00,N,2,30, 20250428,17570,17520,17590,17350,1651,28914315,00,0.00,N,2,250, 20250425,17320,17310,17400,17000,2297,39592870,00,0.00,N,2,100, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 352124a737c9..6a9731d0ba21 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 +20250430,13610,13770,14400,13550,158542,2184167975,00,0.00,N,5,-540, 20250429,14150,14100,14550,14100,121594,1737354125,00,0.00,N,5,-40, 20250428,14190,14410,14410,13970,100363,1419773210,00,0.00,N,5,-270, 20250425,14460,14370,16330,14300,1059564,16144810740,00,0.00,N,2,150, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index c442fd703063..760a0195b0d9 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 +20250430,128400,128400,129400,127800,109613,14064413100,00,0.00,N,2,100, 20250429,128300,127300,128600,126700,102970,13173638700,00,0.00,N,2,900, 20250428,127400,123400,128300,123400,201789,25589657450,00,0.00,N,2,4000, 20250425,123400,124500,125800,122900,143492,17815634550,00,0.00,N,5,-900, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 95da7240aa2c..d3eaaf277d58 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 +20250430,38300,38750,39400,38100,243103,9356139575,00,0.00,N,5,-300, 20250429,38600,38700,40000,38400,347771,13535772725,00,0.00,N,2,100, 20250428,38500,37800,38900,36800,423622,16078973200,00,0.00,N,2,800, 20250425,37700,37750,38300,37400,348489,13207639575,00,0.00,N,2,100, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index d83612d7d664..f13eae7cf517 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 +20250430,21050,21200,21200,20650,13160,274640800,00,0.00,N,2,150, 20250429,20900,20550,21100,20500,7960,166466450,00,0.00,N,2,400, 20250428,20500,21250,21600,20500,19723,410455050,00,0.00,N,5,-750, 20250425,21250,20250,21650,20250,59680,1255799100,00,0.00,N,2,1050, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index f4b05f63c39a..06040bc0b790 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 +20250430,1703,1501,1780,1475,32716411,54961269826,00,0.00,N,2,206, 20250429,1497,1501,1505,1485,177571,265547639,00,0.00,N,5,-3, 20250428,1500,1530,1530,1487,568743,858395662,00,0.00,N,5,-4, 20250425,1504,1473,1597,1469,3188473,4871083991,00,0.00,N,2,35, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index d7c181e7e773..863d4cc86f26 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 +20250430,1534,1507,1557,1496,1122495,1717365154,00,0.00,N,2,41, 20250429,1493,1500,1532,1491,429364,646207655,00,0.00,N,5,-6, 20250428,1499,1540,1557,1481,468209,702938183,00,0.00,N,5,-33, 20250425,1532,1532,1562,1513,472993,729417916,00,0.00,N,2,1, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index ce408a6ddda6..4660e740a09a 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 +20250430,892,891,900,880,25477,22569241,00,0.00,N,5,-8, 20250429,900,897,905,893,14762,13245667,00,0.00,N,2,7, 20250428,893,903,908,885,30010,26730783,00,0.00,N,5,-10, 20250425,903,903,903,894,66481,59796026,00,0.00,N,2,4, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index 05186ea70867..5fab8cfa897f 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 +20250430,239500,239000,242500,235000,9988,2386746000,00,0.00,N,2,1000, 20250429,238500,237500,240500,235500,5095,1211402500,00,0.00,N,2,3500, 20250428,235000,236500,239000,228500,11854,2757081000,00,0.00,N,3,0, 20250425,235000,233000,236500,230000,6805,1587266250,00,0.00,N,2,3000, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index f82098782385..786881a9bf43 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 +20250430,3410,3425,3425,3360,4261,14474045,00,0.00,N,2,25, 20250429,3385,3390,3420,3345,3602,12242050,00,0.00,N,2,15, 20250428,3370,3370,3400,3210,13117,44178150,00,0.00,N,3,0, 20250425,3370,3290,3380,3290,10203,34152592,00,0.00,N,2,50, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index c5b8b6107fe9..eaaa1748961e 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 +20250430,812,830,830,801,108463,87969853,00,0.00,N,5,-9, 20250429,821,820,829,820,19435,15984828,00,0.00,N,2,1, 20250428,820,804,820,804,39418,32010898,00,0.00,N,2,17, 20250425,803,822,823,803,47559,38475699,00,0.00,N,5,-15, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index 04c9325bc5da..e1e4793175d0 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 +20250430,3560,3550,3600,3500,475122,1683452737,00,0.00,N,5,-30, 20250429,3590,3630,3655,3550,671835,2407304903,00,0.00,N,3,0, 20250428,3590,3600,3660,3580,447008,1619396169,00,0.00,N,3,0, 20250425,3590,3585,3630,3560,555429,2001936447,00,0.00,N,2,25, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index a22e98fd99d5..38f07e59e604 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 +20250430,2135,2150,2150,2115,11614,24678375,00,0.00,N,2,10, 20250429,2125,2195,2195,2110,22265,47487015,00,0.00,N,5,-30, 20250428,2155,2185,2190,2125,27526,59216590,00,0.00,N,2,5, 20250425,2150,2100,2175,2090,52018,110693830,00,0.00,N,2,35, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index 8cd534fea9c5..87736156e72d 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 +20250430,7550,7730,7830,7520,48136,368194970,00,0.00,N,5,-180, 20250429,7730,7550,7810,7550,44009,341327970,00,0.00,N,2,150, 20250428,7580,7800,7860,7580,45142,347466775,00,0.00,N,5,-220, 20250425,7800,7820,8020,7770,67979,536486975,00,0.00,N,5,-90, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 128eff8fdc09..14e6c55b5a21 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 +20250430,2960,2975,2990,2925,166316,492290990,00,0.00,N,5,-15, 20250429,2975,2930,2980,2920,102913,303964368,00,0.00,N,2,45, 20250428,2930,2940,2950,2910,68350,199779905,00,0.00,N,5,-10, 20250425,2940,2920,2955,2915,90884,266572540,00,0.00,N,2,35, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index 40b60c724f3c..211fa01a24b2 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 +20250430,5840,5920,5950,5820,173376,1017619275,00,0.00,N,5,-60, 20250429,5900,5880,5920,5720,349765,2041082645,00,0.00,N,2,30, 20250428,5870,6200,6200,5820,592123,3527499035,00,0.00,N,5,-130, 20250425,6000,6010,6210,5960,553257,3348201695,00,0.00,N,5,-10, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 87009e822b6a..bb0b0476f514 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 +20250430,13320,13380,13420,13300,5577,74442190,00,0.00,N,5,-60, 20250429,13380,13400,13440,13320,3306,44215610,00,0.00,N,5,-20, 20250428,13400,13420,13430,13270,3097,41444140,00,0.00,N,5,-20, 20250425,13420,13490,13490,13330,5001,66991830,00,0.00,N,5,-20, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index cb3943c87cdb..e1f83476dfae 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 +20250430,683,625,721,625,3747981,2557554529,00,0.00,N,2,50, 20250429,633,637,655,621,845541,536779645,00,0.00,N,5,-2, 20250428,635,664,695,635,2336556,1557774447,00,0.00,N,5,-22, 20250425,657,602,695,593,7785074,5139250857,00,0.00,N,2,58, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index b2728e8c3aa2..310fd9bc7bae 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 +20250430,3860,3885,3950,3805,30541,118008395,00,0.00,N,5,-25, 20250429,3885,3890,3970,3845,73080,284878250,00,0.00,N,2,35, 20250428,3850,3855,3880,3840,25099,96744450,00,0.00,N,5,-15, 20250425,3865,3875,3975,3865,86671,337703790,00,0.00,N,5,-20, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index 2597e07057b0..a6f7608942a3 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 +20250430,720,721,732,704,404259,288818362,00,0.00,N,3,0, 20250429,720,737,767,703,2011514,1487316938,00,0.00,N,5,-9, 20250428,729,715,731,706,708394,510222962,00,0.00,N,2,9, 20250425,720,720,755,708,1157378,843389341,00,0.00,N,2,8, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index 12fec59eda5c..eb1ecb52f114 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 +20250430,309,314,314,305,327075,100749717,00,0.00,N,5,-5, 20250429,314,312,316,309,354411,110513565,00,0.00,N,2,2, 20250428,312,323,323,308,523164,165370360,00,0.00,N,5,-11, 20250425,323,326,332,322,388389,126422658,00,0.00,N,5,-2, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index a49e8efaef95..09a759a6eb31 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250430,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250429,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, 20250428,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, 20250425,2765,2765,2765,2765,0,0,00,0.00,N,0,0, 20250424,2765,2765,2765,2765,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 45d301e3e0b1..a8f315d933c2 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 +20250430,1174,1144,1179,1127,209756,241237107,00,0.00,N,2,30, 20250429,1144,1015,1233,1005,856709,965723582,00,0.00,N,2,129, 20250428,1015,1013,1039,992,24088,24269839,00,0.00,N,2,2, 20250425,1013,1005,1029,990,120480,121132262,00,0.00,N,2,8, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 871c859f9b3b..934d2d5f076d 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 +20250430,2300,2310,2340,2270,24211,55296840,00,0.00,N,5,-10, 20250429,2310,2245,2310,2200,66018,149870285,00,0.00,N,2,55, 20250428,2255,2220,2340,2210,124222,279771423,00,0.00,N,2,40, 20250425,2215,2200,2245,2190,34696,76749230,00,0.00,N,3,0, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index 8d1ac081d13c..cdca8dc0df55 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 +20250430,3655,3685,3720,3635,10566,38798796,00,0.00,N,5,-30, 20250429,3685,3685,3720,3665,11452,42307147,00,0.00,N,3,0, 20250428,3685,3715,3715,3670,10805,39810440,00,0.00,N,5,-30, 20250425,3715,3700,3750,3685,13798,51149985,00,0.00,N,2,20, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index 716a2ba93f7f..b95558a4ba82 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 +20250430,5930,6010,6080,5930,39844,238939395,00,0.00,N,5,-70, 20250429,6000,6010,6090,5900,38332,230176915,00,0.00,N,5,-10, 20250428,6010,6080,6100,5880,32566,195673260,00,0.00,N,5,-60, 20250425,6070,6300,6450,5960,94751,581479040,00,0.00,N,2,110, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 63d768890654..d1c3894a9a18 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 +20250430,15470,15500,15580,15380,29704,458669500,00,0.00,N,5,-20, 20250429,15490,15390,15510,15360,19242,297044380,00,0.00,N,2,70, 20250428,15420,15510,15560,15310,19188,296560450,00,0.00,N,5,-80, 20250425,15500,15380,15550,15360,36268,560240800,00,0.00,N,2,140, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index b1a6b2336fe7..3a59274a09c6 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 +20250430,3470,3460,3625,3455,852145,3019844891,00,0.00,N,5,-5, 20250429,3475,3475,3515,3450,167618,583021807,00,0.00,N,5,-30, 20250428,3505,3545,3625,3505,277121,986964993,00,0.00,N,5,-45, 20250425,3550,3570,3605,3500,248990,884131963,00,0.00,N,3,0, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 76ef892c6d9c..280d22197448 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 +20250430,22650,23800,23800,22500,61805,1411726700,00,0.00,N,5,-800, 20250429,23450,23650,23750,23050,52625,1233059175,00,0.00,N,2,200, 20250428,23250,23750,24000,23250,64748,1529186150,00,0.00,N,2,200, 20250425,23050,23000,23450,22750,55271,1276514625,00,0.00,N,2,300, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index c0a751a0b695..a682b4a6f50a 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 +20250430,1217,1186,1235,1160,1887268,2257534655,00,0.00,N,2,55, 20250429,1162,1163,1197,1139,1645536,1921135341,00,0.00,N,2,14, 20250428,1148,1169,1171,1133,1052716,1207357316,00,0.00,N,5,-25, 20250425,1173,1201,1208,1156,1371066,1611032797,00,0.00,N,5,-25, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index 253244c6d241..a4589d01a5ec 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 +20250430,6380,6460,6490,6360,3946,25207550,00,0.00,N,5,-30, 20250429,6410,6450,6480,6360,2038,13088890,00,0.00,N,5,-10, 20250428,6420,6530,6580,6420,4153,26881590,00,0.00,N,5,-90, 20250425,6510,6650,6730,6490,11857,77981480,00,0.00,N,2,50, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index 1049e51463dd..4b9ced3ab97c 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 +20250430,9470,9590,9640,9460,66587,634745920,00,0.00,N,5,-120, 20250429,9590,9490,9590,9410,51358,488078040,00,0.00,N,2,130, 20250428,9460,9500,9510,9460,35693,338551705,00,0.00,N,5,-20, 20250425,9480,9470,9500,9460,36790,348615555,00,0.00,N,2,10, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index aac65b10ccc1..24949c029fc7 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 +20250430,7830,9020,9100,7630,4073553,33495951885,00,0.00,N,5,-1180, 20250429,9010,9500,9550,8500,4501504,40235695045,00,0.00,N,5,-540, 20250428,9550,8800,10080,8350,14757839,138030205690,00,0.00,N,2,1060, 20250425,8490,9600,9740,8000,4051035,36286802105,00,0.00,N,5,-990, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index ab6b99154a3b..10734e7c64a6 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 +20250430,735,766,775,735,73402,54870463,00,0.00,N,5,-25, 20250429,760,778,779,755,90658,69229836,00,0.00,N,5,-9, 20250428,769,784,784,764,53833,41322699,00,0.00,N,5,-1, 20250425,770,798,798,752,50478,38657737,00,0.00,N,2,6, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 20328165745e..e33aec0c05b6 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 +20250430,1850,1900,2580,1772,16022829,32891514759,00,0.00,N,5,-325, 20250429,2175,2175,2175,2175,365508,794929900,00,0.00,N,1,500, 20250428,1675,1675,1675,1675,226800,379890000,00,0.00,N,1,386, 20250425,1289,1004,1289,1004,2056613,2483811650,00,0.00,N,1,297, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index ae2e52610902..61f80b960a65 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 +20250430,1267,1265,1268,1254,125679,158287552,00,0.00,N,2,9, 20250429,1258,1269,1269,1251,116764,146751307,00,0.00,N,2,4, 20250428,1254,1270,1280,1230,197043,248401371,00,0.00,N,5,-8, 20250425,1262,1255,1281,1255,121739,153976446,00,0.00,N,3,0, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index db89fba4a366..0472ead12389 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 +20250430,2250,2255,2295,2240,200567,452796024,00,0.00,N,5,-40, 20250429,2290,2270,2295,2215,207345,468410567,00,0.00,N,2,50, 20250428,2240,2310,2325,2240,250738,568668112,00,0.00,N,5,-75, 20250425,2315,2295,2330,2280,215956,497488297,00,0.00,N,2,35, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index fded23d80315..6466064db8ff 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 +20250430,87700,81000,87700,81000,271331,23198319850,00,0.00,N,2,5100, 20250429,82600,81800,83700,80900,176288,14512759700,00,0.00,N,2,1300, 20250428,81300,79100,82100,79000,94917,7688340600,00,0.00,N,2,1900, 20250425,79400,79600,79800,78100,129474,10253365800,00,0.00,N,2,400, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 0ab88f6eae4e..73d1253cd646 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 +20250430,4360,4340,4430,4280,13241,57980550,00,0.00,N,2,20, 20250429,4340,4405,4405,4280,16873,73167775,00,0.00,N,5,-65, 20250428,4405,4330,4425,4265,26146,114322265,00,0.00,N,2,85, 20250425,4320,4270,4375,4250,23659,102272825,00,0.00,N,2,20, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index ced454bc831a..b8b316971730 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 +20250430,2235,2275,2275,2235,25188,56768770,00,0.00,N,5,-45, 20250429,2280,2270,2285,2255,13842,31431765,00,0.00,N,2,10, 20250428,2270,2285,2300,2250,28006,63417425,00,0.00,N,5,-25, 20250425,2295,2300,2300,2265,18696,42554986,00,0.00,N,2,30, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index f294b3253f4c..49fe30e5a182 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 +20250430,8440,8250,8470,8250,6609,55301130,00,0.00,N,2,120, 20250429,8320,8240,8480,8190,14325,119768960,00,0.00,N,2,90, 20250428,8230,8200,8340,8150,9349,76821790,00,0.00,N,5,-20, 20250425,8250,8280,8290,8240,5850,48302680,00,0.00,N,5,-30, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index 6f122271f406..a2b6bd1cf443 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 +20250430,313,332,334,307,3746930,1181438747,00,0.00,N,5,-20, 20250429,333,283,360,282,24488081,8236653172,00,0.00,N,2,47, 20250428,286,315,315,284,3594252,1050701230,00,0.00,N,5,-20, 20250425,306,327,329,300,3703324,1163543264,00,0.00,N,5,-5, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 2dccda52214d..9e3fda23afd4 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 +20250430,24550,25000,25150,24550,330164,8167868800,00,0.00,N,5,-550, 20250429,25100,25300,25550,24700,348546,8753166725,00,0.00,N,5,-50, 20250428,25150,25600,26000,25000,437106,11138707600,00,0.00,N,5,-300, 20250425,25450,25150,25700,24750,593025,14987036000,00,0.00,N,2,600, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index 62551e94cdf8..9ca65fd1ae8b 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 +20250430,926,930,930,910,80386,73525661,00,0.00,N,5,-3, 20250429,929,921,929,920,26290,24337520,00,0.00,N,2,4, 20250428,925,931,931,922,42360,39181483,00,0.00,N,3,0, 20250425,925,921,932,921,60891,56274639,00,0.00,N,5,-5, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index d5171d953156..8eb2d745c3b8 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 +20250430,2380,2390,2390,2370,6924,16480482,00,0.00,N,2,5, 20250429,2375,2390,2390,2375,24421,58118865,00,0.00,N,5,-5, 20250428,2380,2365,2385,2360,10539,24996052,00,0.00,N,2,15, 20250425,2365,2365,2370,2360,6046,14297888,00,0.00,N,2,5, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index c47bcdea30df..d31eccedb427 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 +20250430,5010,5030,5070,5000,8207,41173040,00,0.00,N,5,-20, 20250429,5030,5120,5170,5020,13106,66297960,00,0.00,N,5,-90, 20250428,5120,5160,5160,5080,2740,14027120,00,0.00,N,5,-40, 20250425,5160,5220,5220,5120,7874,40556470,00,0.00,N,2,10, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index daa3db4c8d7c..25dbe8eff1af 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 +20250430,21050,21600,21650,20700,257552,5401537725,00,0.00,N,5,-600, 20250429,21650,20950,21800,20250,260311,5521689400,00,0.00,N,2,700, 20250428,20950,21950,21950,20650,296583,6294448825,00,0.00,N,5,-750, 20250425,21700,21950,22550,21600,394463,8673778675,00,0.00,N,2,100, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 69d83a463dc2..0e64cd3af411 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 +20250430,6120,6240,6240,5850,127126,772427310,00,0.00,N,2,40, 20250429,6080,5990,6170,5840,77851,469616550,00,0.00,N,2,230, 20250428,5850,6050,6160,5850,94953,563661750,00,0.00,N,5,-130, 20250425,5980,6160,6160,5980,68895,418911270,00,0.00,N,5,-70, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index 0efe46bbcc44..ead2d4e3991f 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 +20250430,3480,3480,3485,3445,210316,728810943,00,0.00,N,3,0, 20250429,3480,3445,3510,3410,384846,1338585463,00,0.00,N,2,35, 20250428,3445,3440,3480,3435,336164,1161383088,00,0.00,N,5,-20, 20250425,3465,3430,3470,3430,352712,1217478722,00,0.00,N,2,50, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 800faa1a2261..b929a41ce516 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 +20250430,1800,1800,1810,1778,138619,248126565,00,0.00,N,3,0, 20250429,1800,1844,1845,1785,266281,478758034,00,0.00,N,5,-19, 20250428,1819,1914,1944,1816,412582,767585840,00,0.00,N,5,-101, 20250425,1920,1835,1938,1810,648348,1212926972,00,0.00,N,2,85, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index 368bd6173a4c..a1cc2e60b4dc 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 +20250430,33700,34000,34400,33700,348,11818400,00,0.00,N,5,-300, 20250429,34000,34300,34350,34000,396,13485750,00,0.00,N,3,0, 20250428,34000,34400,34400,34000,818,28056250,00,0.00,N,5,-400, 20250425,34400,34400,34400,33850,2195,74902450,00,0.00,N,3,0, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 5a871c3c8c7f..8fc94dd1017d 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,109,109,109,109,0,0,00,0.00,Y,3,0, +20250430,109,109,109,109,0,0,00,0.00,Y,3,0, +20250429,109,109,109,109,0,0,00,0.00,Y,0,0, 20250428,109,109,109,109,0,0,00,0.00,Y,0,0, 20250425,109,109,109,109,0,0,00,0.00,N,0,0, 20250424,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 0219c26595f8..c57d3592187b 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 +20250430,67800,67200,68200,67000,35957,2434307150,00,0.00,N,2,200, 20250429,67600,67900,67900,66600,36478,2452940650,00,0.00,N,2,200, 20250428,67400,66800,68000,66700,39095,2642079050,00,0.00,N,2,400, 20250425,67000,67700,67700,66800,34224,2296362500,00,0.00,N,5,-400, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 88d8bec4c4da..93dc6049bb04 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 +20250430,21700,21450,21900,21450,100141,2177291475,00,0.00,N,2,250, 20250429,21450,21100,21550,21050,61280,1313351825,00,0.00,N,2,500, 20250428,20950,21050,21350,20850,37031,783074250,00,0.00,N,5,-150, 20250425,21100,21100,21300,20850,28701,603801600,00,0.00,N,2,50, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index f01ccca11742..f71de53acf71 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 +20250430,8170,8170,8200,8120,8108,66196535,00,0.00,N,3,0, 20250429,8170,8080,8190,8070,21274,173470130,00,0.00,N,2,90, 20250428,8080,8060,8080,7990,7384,59238300,00,0.00,N,2,80, 20250425,8000,7940,8030,7920,8162,65145300,00,0.00,N,2,60, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index b5cc086962c3..c47cc6ce2807 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 +20250430,580,579,581,575,211652,122602067,00,0.00,N,2,5, 20250429,575,570,580,570,160630,92347341,00,0.00,N,2,5, 20250428,570,568,573,567,138922,79066072,00,0.00,N,2,2, 20250425,568,572,573,567,153372,87324097,00,0.00,N,5,-4, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index 58fa2e9176ff..20154e604c18 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 +20250430,3110,3135,3160,3060,24541,75970450,00,0.00,N,5,-25, 20250429,3135,3160,3170,3115,20376,63970500,00,0.00,N,5,-35, 20250428,3170,3230,3230,3165,17622,56041260,00,0.00,N,5,-35, 20250425,3205,3190,3225,3155,22294,71208150,00,0.00,N,2,55, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index 884f75b006b2..43fed10c4ba0 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 +20250430,1010,1010,1032,1000,14217,14344826,00,0.00,N,5,-2, 20250429,1012,1035,1035,1011,29490,29915516,00,0.00,N,5,-2, 20250428,1014,1035,1050,1013,40381,41617868,00,0.00,N,5,-21, 20250425,1035,1006,1065,1000,39857,40758237,00,0.00,N,2,29, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index cb6d154a5fe8..a4631549e6bb 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 +20250430,5880,5950,5950,5850,14710,86578730,00,0.00,N,5,-70, 20250429,5950,5890,5950,5890,24064,142422670,00,0.00,N,2,70, 20250428,5880,5970,6000,5880,27936,165105460,00,0.00,N,5,-90, 20250425,5970,5900,5990,5860,31227,185198640,00,0.00,N,2,130, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 97beaf3c60d6..01eb3a6e3db4 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 +20250430,5590,5590,5650,5540,13801,77139840,00,0.00,N,5,-30, 20250429,5620,5570,5650,5570,10419,58482000,00,0.00,N,2,80, 20250428,5540,5620,5660,5540,13542,75659100,00,0.00,N,5,-120, 20250425,5660,5700,5700,5610,15761,88859125,00,0.00,N,5,-10, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 6036c70826e0..1737b4eff8af 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 +20250430,8910,9100,9100,8830,7194,63966365,00,0.00,N,5,-90, 20250429,9000,9110,9110,8950,4286,38586190,00,0.00,N,2,10, 20250428,8990,9130,9140,8950,5132,46288340,00,0.00,N,5,-70, 20250425,9060,9000,9110,8980,10169,91985285,00,0.00,N,2,60, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 80a7437646bb..7c587f2bd66b 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 +20250430,26400,26350,26550,26100,14266,376060750,00,0.00,N,2,200, 20250429,26200,26400,26400,26000,9849,257780750,00,0.00,N,5,-50, 20250428,26250,26350,26400,26050,7718,202010375,00,0.00,N,3,0, 20250425,26250,26100,26350,26000,12590,329767100,00,0.00,N,2,150, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index d2ddb040eb2c..9b8cddf0f551 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 +20250430,1271,1326,1328,1271,131584,170707506,00,0.00,N,5,-57, 20250429,1328,1345,1349,1319,110248,146393590,00,0.00,N,5,-15, 20250428,1343,1359,1366,1343,111532,151088447,00,0.00,N,5,-25, 20250425,1368,1361,1385,1360,83857,114973980,00,0.00,N,2,8, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index d644526d6632..d88dee5b08ab 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 +20250430,11850,11790,11950,11640,88919,1045167970,00,0.00,N,5,-20, 20250429,11870,11830,11930,11510,151945,1782444715,00,0.00,N,5,-40, 20250428,11910,11540,11950,11500,345981,4078933350,00,0.00,N,2,620, 20250425,11290,10940,11290,10940,143003,1587453685,00,0.00,N,2,290, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 59b8348f0daa..2b15ea0d1dab 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 +20250430,1980,1989,2000,1958,16148,32058867,00,0.00,N,2,8, 20250429,1972,2045,2045,1970,7305,14437764,00,0.00,N,5,-13, 20250428,1985,1950,2085,1950,10880,21791566,00,0.00,N,2,25, 20250425,1960,1994,2050,1959,5767,11430462,00,0.00,N,2,1, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 09506e1dca85..baf887c18b12 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 +20250430,12550,12620,12680,12490,2081,26134250,00,0.00,N,3,0, 20250429,12550,12530,12690,12300,4410,55219930,00,0.00,N,2,30, 20250428,12520,12480,12580,12480,1068,13409090,00,0.00,N,2,30, 20250425,12490,12490,12520,12460,943,11768990,00,0.00,N,2,30, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index fc05bbea3106..1b88bcfea205 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 +20250430,15340,15190,15340,15150,1123006,17107921390,00,0.00,N,2,140, 20250429,15200,14940,15240,14940,1191891,18073631685,00,0.00,N,2,270, 20250428,14930,14930,15010,14870,597908,8938460770,00,0.00,N,5,-40, 20250425,14970,14890,15000,14890,716691,10729988870,00,0.00,N,2,120, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index ea5bc7abb21c..8064fc55795a 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 +20250430,3465,3540,3540,3450,28487,99383340,00,0.00,N,5,-75, 20250429,3540,3545,3555,3510,24064,84997415,00,0.00,N,5,-5, 20250428,3545,3505,3580,3485,45328,159672405,00,0.00,N,2,40, 20250425,3505,3430,3525,3430,31626,110082450,00,0.00,N,2,75, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index a76f8a2d2892..ea994327da9b 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 +20250430,9510,9660,9730,9410,149647,1427067230,00,0.00,N,5,-90, 20250429,9600,9540,9630,9420,162525,1549179490,00,0.00,N,2,100, 20250428,9500,9620,9750,9400,246594,2362660685,00,0.00,N,5,-80, 20250425,9580,9860,9900,9470,419095,4036348315,00,0.00,N,5,-520, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 12019ce60651..5f0c6fdaf7bd 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 +20250430,2245,2230,2250,2190,340487,755456503,00,0.00,N,2,15, 20250429,2230,2255,2255,2210,334262,745636275,00,0.00,N,5,-25, 20250428,2255,2260,2285,2230,409036,923908708,00,0.00,N,5,-5, 20250425,2260,2270,2295,2245,411090,930721712,00,0.00,N,2,20, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index 70902b0c37d1..c705bcbb2bc5 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 +20250430,2350,2340,2355,2285,35623,83053434,00,0.00,N,2,10, 20250429,2340,2325,2395,2290,61779,145161726,00,0.00,N,2,20, 20250428,2320,2355,2375,2270,36675,85338995,00,0.00,N,5,-55, 20250425,2375,2385,2385,2235,56570,132767638,00,0.00,N,2,20, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 7a3d3be4e24f..33b9bf0f326c 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,899,899,899,899,0,0,00,0.00,Y,3,0, +20250430,899,899,899,899,0,0,00,0.00,Y,3,0, +20250429,899,899,899,899,0,0,00,0.00,Y,0,0, 20250428,899,899,899,899,0,0,00,0.00,Y,0,0, 20250425,899,899,899,899,0,0,00,0.00,N,0,0, 20250424,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 0b5e28b1c9c5..448133506d8f 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 +20250430,7700,7800,7800,7510,82774,628900760,00,0.00,N,2,40, 20250429,7660,7800,8280,7560,181980,1452140335,00,0.00,N,5,-260, 20250428,7920,8070,8070,7810,52331,415788370,00,0.00,N,5,-220, 20250425,8140,8190,8210,7990,72165,583687210,00,0.00,N,5,-10, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 0e3f8b2630dd..6658a9a50d02 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 +20250430,1936,2020,2020,1923,541460,1057541252,00,0.00,N,5,-59, 20250429,1995,1985,2015,1984,375474,751467859,00,0.00,N,2,11, 20250428,1984,2025,2035,1983,478292,958653127,00,0.00,N,5,-21, 20250425,2005,2015,2030,2000,516056,1038250662,00,0.00,N,2,10, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index f8cd93853c66..c310d5322986 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 +20250430,2105,2180,2195,2070,615462,1316409458,00,0.00,N,5,-70, 20250429,2175,2215,2285,2175,522678,1160896411,00,0.00,N,5,-35, 20250428,2210,2090,2215,2050,938969,2036446797,00,0.00,N,2,150, 20250425,2060,2035,2090,2030,149086,308115589,00,0.00,N,2,20, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 7a71d7719727..b1e0e842c999 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 +20250430,4050,4055,4085,3965,35735,143194972,00,0.00,N,5,-35, 20250429,4085,4070,4100,4005,31623,128530015,00,0.00,N,2,20, 20250428,4065,4090,4090,4010,29634,119975115,00,0.00,N,5,-5, 20250425,4070,4060,4085,3990,43979,177941560,00,0.00,N,2,70, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index f37ea6183cb2..ef21c659b70e 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 +20250430,898,898,902,896,18631,16714469,00,0.00,N,2,1, 20250429,897,904,904,895,32256,29024700,00,0.00,N,5,-6, 20250428,903,902,904,899,14008,12619541,00,0.00,N,2,1, 20250425,902,896,903,896,16945,15258540,00,0.00,N,2,7, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 3a7b374e3b85..497a8e7c028f 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 +20250430,2815,2910,2910,2800,52144,147169501,00,0.00,N,5,-50, 20250429,2865,2910,2935,2840,93648,269601810,00,0.00,N,5,-40, 20250428,2905,2915,2935,2890,36574,106427950,00,0.00,N,5,-10, 20250425,2915,2910,2925,2880,70513,205475898,00,0.00,N,2,15, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 2f51b8eda99b..04b56427db3f 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 +20250430,1773,1805,1810,1773,123312,220055044,00,0.00,N,5,-24, 20250429,1797,1799,1905,1780,372365,683716761,00,0.00,N,5,-2, 20250428,1799,1807,1812,1781,86709,155719268,00,0.00,N,5,-9, 20250425,1808,1796,1813,1781,89484,161178440,00,0.00,N,2,12, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index 2d1ca0fe4380..228e41ac9991 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 +20250430,4675,4865,4930,4590,1309315,6195908247,00,0.00,N,2,180, 20250429,4495,4580,4595,4430,314330,1467185376,00,0.00,N,5,-40, 20250428,4535,4485,4695,4395,463617,2106296293,00,0.00,N,5,-5, 20250425,4540,4570,4650,4520,335319,1534425355,00,0.00,N,5,-85, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index a8ad20871f36..aa0ee20c6aaa 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 +20250430,4295,4350,4370,4295,26384,113988030,00,0.00,N,5,-55, 20250429,4350,4330,4410,4285,18969,82709010,00,0.00,N,2,15, 20250428,4335,4315,4350,4280,19186,82864965,00,0.00,N,2,25, 20250425,4310,4320,4390,4300,41605,180475550,00,0.00,N,5,-10, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index 9dca42432f96..2816a8e2b1c0 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 +20250430,44900,45400,45900,44900,3835,173296250,00,0.00,N,5,-500, 20250429,45400,45450,45450,44900,3615,163030650,00,0.00,N,2,100, 20250428,45300,44950,45500,44700,3949,178537300,00,0.00,N,2,350, 20250425,44950,44400,45050,44350,6382,286596975,00,0.00,N,2,550, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index 3b2748029e30..890c217dd1a2 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 +20250430,6340,6490,6520,6320,466718,2974784460,00,0.00,N,5,-170, 20250429,6510,6490,6590,6460,511982,3342827825,00,0.00,N,2,20, 20250428,6490,6680,6740,6450,691903,4521005110,00,0.00,N,5,-120, 20250425,6610,6660,6760,6610,518331,3457370875,00,0.00,N,2,10, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 2f9a9902cd09..05ccd1b2bec3 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 +20250430,704,712,712,690,127441,88758287,00,0.00,N,2,1, 20250429,703,710,712,696,118164,83047134,00,0.00,N,5,-7, 20250428,710,715,720,705,102816,73006142,00,0.00,N,3,0, 20250425,710,723,723,693,139159,98468088,00,0.00,N,3,0, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 57dea37de174..2738464d05d2 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 +20250430,3300,3280,3325,3280,11821,39136635,00,0.00,N,2,20, 20250429,3280,3295,3310,3270,7661,25198485,00,0.00,N,5,-15, 20250428,3295,3305,3345,3285,11022,36556965,00,0.00,N,5,-10, 20250425,3305,3270,3350,3225,17462,57517580,00,0.00,N,2,40, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index 28aadda617ba..ac5c34f06d23 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 +20250430,64500,65100,66300,64300,14484,941732800,00,0.00,N,5,-1100, 20250429,65600,64000,65600,63900,32566,2119911350,00,0.00,N,2,2300, 20250428,63300,64000,64000,62700,20389,1290753594,00,0.00,N,5,-500, 20250425,63800,63900,64100,62700,22204,1413166850,00,0.00,N,2,1000, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 68c41823d113..fbcecbba6fe4 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 +20250430,3630,3850,3850,3570,2460971,9081769715,00,0.00,N,5,-295, 20250429,3925,4610,4620,3330,10519110,42742565370,00,0.00,N,5,-730, 20250428,4655,5540,5710,4560,9545565,48196729083,00,0.00,N,5,-955, 20250425,5610,4660,6150,4660,53691416,304840364181,00,0.00,N,2,825, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 8e5ef4859f11..15ea81812cfc 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 +20250430,643,649,649,637,479451,307521780,00,0.00,N,5,-7, 20250429,650,636,653,636,854946,550675452,00,0.00,N,2,12, 20250428,638,644,644,634,675642,430253232,00,0.00,N,5,-6, 20250425,644,642,644,635,646200,413589137,00,0.00,N,2,7, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index 620cbacfb6f3..088073b29899 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 +20250430,6630,6720,6840,6250,101720,664956920,00,0.00,N,5,-150, 20250429,6780,7150,7150,6010,466499,3028390535,00,0.00,N,5,-600, 20250428,7380,7960,7960,6900,236578,1738793835,00,0.00,N,5,-850, 20250425,8230,8800,9670,8130,257664,2319454110,00,0.00,N,5,-620, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index b6fa01de379d..0f4afbe5a7ab 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 +20250430,736,756,760,730,1197086,885029568,00,0.00,N,5,-19, 20250429,755,757,795,743,2386031,1833953141,00,0.00,N,5,-1, 20250428,756,777,785,745,1911298,1449910003,00,0.00,N,5,-21, 20250425,777,803,811,775,1671426,1312734077,00,0.00,N,5,-29, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index fadf1cdecaa0..7804be7592a6 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 +20250430,7760,7810,7810,7710,4264,33031740,00,0.00,N,5,-50, 20250429,7810,7850,7870,7700,8019,62079740,00,0.00,N,2,30, 20250428,7780,7830,7960,7730,25977,203846660,00,0.00,N,2,110, 20250425,7670,7730,7730,7640,3665,28122660,00,0.00,N,2,10, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 902f55c298b1..dc62730e5878 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 +20250430,4230,4310,4315,4195,174808,740804425,00,0.00,N,5,-70, 20250429,4300,4310,4340,4290,154816,667474950,00,0.00,N,2,10, 20250428,4290,4380,4400,4270,274208,1186599050,00,0.00,N,5,-110, 20250425,4400,4400,4415,4350,162026,711022836,00,0.00,N,2,50, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 4d2aee1f0c22..db1983d7f506 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 +20250430,6820,6960,6970,6790,66187,453230380,00,0.00,N,5,-120, 20250429,6940,6880,6950,6790,71515,493613680,00,0.00,N,2,140, 20250428,6800,6770,6970,6770,160526,1105307705,00,0.00,N,2,30, 20250425,6770,6880,6900,6760,66708,453214760,00,0.00,N,5,-50, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 88f5407335b7..38a45b9de7ed 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 +20250430,6170,6240,6280,6100,16380,101403530,00,0.00,N,5,-10, 20250429,6180,6290,6310,6110,11551,71388115,00,0.00,N,5,-40, 20250428,6220,6150,6340,6130,24129,149940265,00,0.00,N,2,70, 20250425,6150,6180,6230,6100,21700,133259410,00,0.00,N,5,-30, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index f2141b7dbdb3..54f3fc125d29 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 +20250430,2725,2800,2800,2715,207463,569488275,00,0.00,N,5,-70, 20250429,2795,2775,2820,2765,91293,254719098,00,0.00,N,2,25, 20250428,2770,2820,2820,2765,187042,519693257,00,0.00,N,5,-40, 20250425,2810,2820,2860,2810,155138,439006382,00,0.00,N,3,0, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index d91106908ce0..c4e3da3400ff 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 +20250430,1816,1814,1827,1814,6237,11336562,00,0.00,N,2,2, 20250429,1814,1810,1827,1801,12925,23366913,00,0.00,N,2,13, 20250428,1801,1842,1843,1801,14852,27109992,00,0.00,N,5,-41, 20250425,1842,1825,1844,1815,30628,56150630,00,0.00,N,2,18, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index b5ea04b53570..f9bee2dbcb45 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 +20250430,8530,8810,8830,8500,93656,808068925,00,0.00,N,5,-290, 20250429,8820,8820,9070,8760,157022,1396293425,00,0.00,N,2,80, 20250428,8740,8900,9020,8740,156529,1388659215,00,0.00,N,5,-140, 20250425,8880,8650,9900,8550,1268777,11798497260,00,0.00,N,2,280, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index 8101fd210f7d..2c7602006ce5 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 +20250430,51000,48900,52700,47100,645533,32271764875,00,0.00,N,2,7450, 20250429,43550,46700,47000,43500,113813,5034211150,00,0.00,N,5,-2750, 20250428,46300,50200,50200,46300,103221,4961553775,00,0.00,N,5,-1400, 20250425,47700,47150,47950,46000,87035,4097690375,00,0.00,N,2,700, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index ee23c317f824..29eb34631f85 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 +20250430,6790,6950,6990,6720,898801,6162073620,00,0.00,N,5,-20, 20250429,6810,6480,6850,6480,936497,6288927695,00,0.00,N,2,350, 20250428,6460,6600,6620,6430,601266,3905215780,00,0.00,N,5,-70, 20250425,6530,6470,6600,6360,618744,4033089640,00,0.00,N,2,40, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 6b5c83d73e2d..f18892492c13 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 +20250430,1679,1730,1730,1674,14280,24162563,00,0.00,N,5,-51, 20250429,1730,1708,1735,1685,42785,73408060,00,0.00,N,2,22, 20250428,1708,1705,1728,1674,35537,60488270,00,0.00,N,5,-15, 20250425,1723,1759,1759,1701,15966,27323411,00,0.00,N,5,-14, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index c1caa839d9bd..7c86e08a1304 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 +20250430,8190,8340,8400,8140,144430,1188969865,00,0.00,N,5,-190, 20250429,8380,8380,8420,8150,157429,1306798200,00,0.00,N,2,140, 20250428,8240,8400,8550,8200,233192,1943171835,00,0.00,N,5,-70, 20250425,8310,8230,8550,8160,396819,3313440275,00,0.00,N,2,90, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index 290efc71e791..0b1cdb24e26f 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 +20250430,9850,9940,10100,9840,81112,806527195,00,0.00,N,5,-90, 20250429,9940,9680,10100,9680,179350,1766603570,00,0.00,N,2,260, 20250428,9680,9930,10100,9670,44765,439017840,00,0.00,N,5,-250, 20250425,9930,9940,10010,9820,55729,552079185,00,0.00,N,2,40, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 72d118f7a6b6..c340eced1078 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 +20250430,2365,2375,2385,2325,12780,30158220,00,0.00,N,5,-20, 20250429,2385,2385,2390,2350,11289,26714185,00,0.00,N,2,10, 20250428,2375,2420,2420,2375,13003,31175125,00,0.00,N,5,-45, 20250425,2420,2380,2430,2375,12998,31298605,00,0.00,N,2,30, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index 4f939d0c29b0..4b8a664fc01d 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 +20250430,2740,2600,2850,2595,1198039,3288521817,00,0.00,N,2,155, 20250429,2585,2640,2640,2560,98894,257097665,00,0.00,N,5,-25, 20250428,2610,2675,2690,2570,253557,664657765,00,0.00,N,2,35, 20250425,2575,2585,2595,2560,92093,238576254,00,0.00,N,5,-10, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index b58a5b0be850..8db104ba11e3 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 +20250430,26000,26000,26550,25850,50599,1320300775,00,0.00,N,5,-250, 20250429,26250,25900,26350,25900,43970,1152504100,00,0.00,N,2,300, 20250428,25950,26200,26500,25800,45779,1192091600,00,0.00,N,5,-200, 20250425,26150,26750,26750,26150,59068,1556768100,00,0.00,N,5,-700, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index a43901e51628..b2ca34e91e06 100644 --- a/027040/day/candle-day-250.csv +++ b/027040/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,204,204,204,204,0,0,00,0.00,Y,3,0, +20250430,204,204,204,204,0,0,00,0.00,Y,3,0, +20250429,204,204,204,204,0,0,00,0.00,Y,0,0, 20250428,204,204,204,204,0,0,00,0.00,Y,0,0, 20250425,204,204,204,204,0,0,00,0.00,N,0,0, 20250424,204,204,204,204,0,0,00,0.00,N,0,0, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index 5bcee46a7c72..a0c088f4039c 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 +20250430,2415,2420,2460,2400,219535,533469516,00,0.00,N,3,0, 20250429,2415,2365,2415,2365,161596,387061950,00,0.00,N,2,40, 20250428,2375,2385,2400,2365,119054,283584010,00,0.00,N,5,-20, 20250425,2395,2390,2400,2360,88526,210377046,00,0.00,N,2,15, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 5a160febc2f3..ffa91f6e95fc 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 +20250430,2315,2360,2365,2305,351449,817599121,00,0.00,N,5,-30, 20250429,2345,2375,2385,2325,663867,1558527560,00,0.00,N,5,-25, 20250428,2370,2480,2480,2360,969534,2329700657,00,0.00,N,5,-110, 20250425,2480,2440,2550,2440,978348,2442496122,00,0.00,N,2,15, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index fda31730f7b3..e50a40b2bdfe 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 +20250430,3580,3585,3600,3550,21745,77686720,00,0.00,N,5,-5, 20250429,3585,3595,3605,3500,74920,266972657,00,0.00,N,5,-20, 20250428,3605,3625,3625,3575,44214,158813912,00,0.00,N,2,10, 20250425,3595,3590,3610,3565,41212,147977690,00,0.00,N,2,20, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index a8490698b56f..30d8c21c67b1 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 +20250430,1092,1132,1142,1080,387268,427736276,00,0.00,N,5,-50, 20250429,1142,1134,1145,1116,208411,235883450,00,0.00,N,2,8, 20250428,1134,1161,1163,1128,466471,532351968,00,0.00,N,5,-26, 20250425,1160,1161,1175,1156,204412,237372875,00,0.00,N,3,0, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index 29ca0f5f9826..ec26915a032e 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 +20250430,1210,1220,1225,1200,135991,164943528,00,0.00,N,5,-10, 20250429,1220,1212,1225,1208,188141,228738736,00,0.00,N,2,11, 20250428,1209,1232,1232,1207,166781,202749460,00,0.00,N,5,-23, 20250425,1232,1230,1239,1227,148701,183161570,00,0.00,N,2,2, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 700407803845..752231bc0b05 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 +20250430,855,855,860,846,138201,117704540,00,0.00,N,5,-5, 20250429,860,865,869,805,130269,111557924,00,0.00,N,5,-5, 20250428,865,867,869,860,45905,39721298,00,0.00,N,5,-2, 20250425,867,864,875,854,133101,115249580,00,0.00,N,5,-5, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index 4ce76afabff7..ca287e7b883f 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 +20250430,2655,2420,2795,2360,10494048,27862649199,00,0.00,N,2,200, 20250429,2455,2600,2600,2345,2096827,5133778095,00,0.00,N,5,-105, 20250428,2560,2575,2660,2505,5188870,13348371271,00,0.00,N,2,70, 20250425,2490,2480,2560,2400,2122484,5262799873,00,0.00,N,2,25, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 597fe94b0ebe..173514036e93 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 +20250430,835,847,847,829,28722,24011491,00,0.00,N,5,-12, 20250429,847,834,847,825,36920,30899574,00,0.00,N,2,18, 20250428,829,835,837,823,42591,35398007,00,0.00,N,5,-6, 20250425,835,827,841,827,59069,49261916,00,0.00,N,2,8, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index e9a19fb1001b..71b6a1814cc7 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 +20250430,19240,18900,19240,18900,693997,13253596010,00,0.00,N,2,280, 20250429,18960,19130,19130,18830,774668,14666008645,00,0.00,N,5,-170, 20250428,19130,18900,19260,18860,651976,12454444395,00,0.00,N,2,190, 20250425,18940,19270,19270,18710,1119043,21125208155,00,0.00,N,5,-200, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index 39d5f08439d5..d738b42d7ead 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 +20250430,2185,2050,2185,2050,263469,558029538,00,0.00,N,2,25, 20250429,2160,2510,2620,1984,937745,2067135239,00,0.00,N,5,-350, 20250428,2510,3000,3000,2480,410169,1088833732,00,0.00,N,5,-500, 20250425,3010,3060,3190,2900,192494,586611895,00,0.00,N,5,-55, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index b63e3a039a08..828c4e09560d 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 +20250430,14770,14850,14950,14610,22037,325473810,00,0.00,N,5,-40, 20250429,14810,14310,14810,14290,57176,835728945,00,0.00,N,2,520, 20250428,14290,14640,14650,14250,29855,430760330,00,0.00,N,5,-250, 20250425,14540,14670,14670,14450,29000,422325975,00,0.00,N,5,-130, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index 4bcc2ffe03c0..c1f420c7b445 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 +20250430,122400,118000,122400,118000,290974,35292866950,00,0.00,N,2,3500, 20250429,118900,117900,118900,117600,128705,15256562700,00,0.00,N,2,1300, 20250428,117600,117600,119300,117400,115074,13614460350,00,0.00,N,2,600, 20250425,117000,118600,119300,116500,159021,18667522800,00,0.00,N,5,-1100, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 769f4c0f85ab..3ae20724f0d0 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 +20250430,56900,56300,57100,56000,427788,24195871400,00,0.00,N,2,1000, 20250429,55900,55400,57300,55000,374792,21016933000,00,0.00,N,2,600, 20250428,55300,54400,56000,54400,325618,18002697400,00,0.00,N,2,100, 20250425,55200,54800,56300,54500,343574,19008064650,00,0.00,N,3,0, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index 958d448d9894..805b23585ac5 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 +20250430,3335,3305,3355,3280,1694624,5624729594,00,0.00,N,2,25, 20250429,3310,3355,3360,3305,876516,2918406891,00,0.00,N,5,-40, 20250428,3350,3315,3355,3315,635549,2123229750,00,0.00,N,2,35, 20250425,3315,3310,3350,3300,860129,2857008004,00,0.00,N,2,20, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index 3bc94c485171..ed50fbe8c0e8 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 +20250430,18600,18770,18900,18510,4474,83250660,00,0.00,N,5,-170, 20250429,18770,18700,18800,18430,14978,278062935,00,0.00,N,2,70, 20250428,18700,18890,18890,18530,2653,49527345,00,0.00,N,2,50, 20250425,18650,18430,18720,18320,13562,250534890,00,0.00,N,2,230, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index ddaaac5940cc..62b034c8f1e5 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 +20250430,3145,3305,3310,3120,408906,1313084998,00,0.00,N,5,-95, 20250429,3240,3085,3320,3060,495219,1599164240,00,0.00,N,2,180, 20250428,3060,3210,3230,3000,439861,1364957140,00,0.00,N,5,-80, 20250425,3140,3220,3290,2965,692753,2210078776,00,0.00,N,2,10, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 2367822bdb53..efde1e9aceb6 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 +20250430,43100,42750,44000,42500,11177,482273650,00,0.00,N,2,350, 20250429,42750,40900,42850,40700,17272,730437050,00,0.00,N,2,2150, 20250428,40600,40950,41700,40400,7809,318962550,00,0.00,N,5,-800, 20250425,41400,40950,41900,40000,7435,309635075,00,0.00,N,3,0, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 24c94eb1d0c8..37c75c68dd45 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 +20250430,41950,41450,41950,41400,47745,1997246750,00,0.00,N,2,100, 20250429,41850,41150,41900,41150,62376,2599536475,00,0.00,N,2,500, 20250428,41350,41050,41500,41000,56399,2325258350,00,0.00,N,2,100, 20250425,41250,41700,41700,41100,61449,2535267325,00,0.00,N,5,-300, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index d92ee0966bd9..03de72e608c3 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 +20250430,8910,8910,8930,8910,4247,37865880,00,0.00,N,5,-10, 20250429,8920,8920,8920,8910,3833,34189090,00,0.00,N,2,10, 20250428,8910,8910,8920,8910,2896,25804605,00,0.00,N,3,0, 20250425,8910,8920,8920,8910,3746,33394010,00,0.00,N,3,0, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index 9d5f682f856d..beaf28166c05 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 +20250430,18550,18110,18600,18100,357311,6595639410,00,0.00,N,2,290, 20250429,18260,18280,18300,18190,148469,2707845585,00,0.00,N,5,-20, 20250428,18280,18070,18320,18060,163154,2974003345,00,0.00,N,2,150, 20250425,18130,18290,18290,18070,123026,2234749060,00,0.00,N,5,-130, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 84b9ff7f51aa..6e0118ac558b 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 +20250430,12950,12900,13100,12790,54487,703218945,00,0.00,N,5,-20, 20250429,12970,13000,13060,12670,78299,1007621580,00,0.00,N,2,210, 20250428,12760,12570,12930,12420,82103,1046585105,00,0.00,N,2,190, 20250425,12570,12700,12750,12430,94715,1189161255,00,0.00,N,5,-190, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 144857d922ed..1515eb935a38 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 +20250430,51800,51500,52200,51400,515899,27068223486,00,0.00,N,2,200, 20250429,51600,52100,52200,51300,476869,24892178815,00,0.00,N,2,500, 20250428,51100,52000,52000,51000,518085,26762023125,00,0.00,N,2,900, 20250425,50200,49600,50300,49600,324084,16307483042,00,0.00,N,2,1050, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index 7260e10b8fe7..194294283c21 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 +20250430,3410,3390,3520,3365,167016,573924596,00,0.00,N,2,20, 20250429,3390,3335,3390,3260,96005,319740336,00,0.00,N,2,145, 20250428,3245,3345,3400,3240,148974,492688876,00,0.00,N,5,-60, 20250425,3305,3470,3470,3255,309373,1022715934,00,0.00,N,5,-155, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 9ea871192de8..dcd3a947fa89 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,973,973,973,973,0,0,00,0.00,Y,3,0, +20250430,973,973,973,973,0,0,00,0.00,Y,3,0, +20250429,973,973,973,973,0,0,00,0.00,Y,0,0, 20250428,973,973,973,973,0,0,00,0.00,Y,0,0, 20250425,973,973,973,973,0,0,00,0.00,N,0,0, 20250424,973,973,973,973,0,0,00,0.00,N,0,0, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index b822398ee3de..c61b769985be 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 +20250430,21350,21750,21800,21200,168715,3617987425,00,0.00,N,5,-450, 20250429,21800,21950,22100,21750,117852,2579571175,00,0.00,N,3,0, 20250428,21800,22050,22500,21700,282317,6231439950,00,0.00,N,5,-100, 20250425,21900,22100,22250,21800,215270,4733881125,00,0.00,N,5,-200, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index 56a9ed0cb4dc..bf2a36b47673 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 +20250430,4130,4205,4230,4100,1420449,5901703603,00,0.00,N,5,-110, 20250429,4240,4330,4360,4150,1972675,8353401688,00,0.00,N,5,-80, 20250428,4320,4475,4560,4295,3019841,13357128518,00,0.00,N,5,-210, 20250425,4530,4490,4935,4460,27759931,131224182799,00,0.00,N,2,230, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 5bc0c5b282f6..ad6de0280cf2 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 +20250430,6600,6510,6680,6500,198838,1313012945,00,0.00,N,2,100, 20250429,6500,6350,6500,6340,143000,921762820,00,0.00,N,2,150, 20250428,6350,6350,6400,6310,37714,239809465,00,0.00,N,3,0, 20250425,6350,6280,6350,6280,59463,376043010,00,0.00,N,2,80, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index fb92a6dd55c3..28f229ef4707 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 +20250430,5300,5200,5300,5170,12144,63516230,00,0.00,N,2,100, 20250429,5200,5100,5220,5100,12550,64758350,00,0.00,N,2,100, 20250428,5100,5050,5130,5050,8446,42976410,00,0.00,N,2,50, 20250425,5050,5130,5130,5050,15451,78491300,00,0.00,N,3,0, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index 71246e462ace..266a22e5d482 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 +20250430,8750,8550,8750,8520,58716,509261660,00,0.00,N,2,260, 20250429,8490,8550,8580,8400,55753,473688800,00,0.00,N,5,-110, 20250428,8600,8650,8740,8600,53092,459368010,00,0.00,N,5,-80, 20250425,8680,8760,8770,8670,43119,375599490,00,0.00,N,5,-90, diff --git a/031210/day/candle-day-250.csv b/031210/day/candle-day-250.csv index ce76999ccd04..43b2162ec2c6 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 +20250430,35550,35150,35700,34750,312674,11023776325,00,0.00,N,2,650, 20250429,34900,34000,34900,33950,212504,7350794875,00,0.00,N,2,900, 20250428,34000,34500,34550,33700,116310,3959325400,00,0.00,N,5,-100, 20250425,34100,34050,34450,33900,121849,4164496900,00,0.00,N,2,50, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 7d86a238f467..5aac39611d75 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 +20250430,2010,1768,2235,1760,12135907,24746332394,00,0.00,N,2,209, 20250429,1801,2245,2645,1801,24859144,57355037990,00,0.00,N,5,-234, 20250428,2035,1800,2095,1701,8403399,16381962761,00,0.00,N,2,387, 20250425,1648,1584,1688,1584,186228,306264040,00,0.00,N,2,71, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 3abb884fd4f5..62ec31b4ee83 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 +20250430,2710,2720,2720,2685,181230,489780772,00,0.00,N,5,-5, 20250429,2715,2700,2715,2690,115606,312778185,00,0.00,N,2,30, 20250428,2685,2715,2725,2680,244925,659661151,00,0.00,N,5,-25, 20250425,2710,2685,2715,2670,197546,532156264,00,0.00,N,2,50, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index fcfa786e06e0..87884c4d1a13 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 +20250430,9860,10010,10030,9810,108928,1076305285,00,0.00,N,5,-110, 20250429,9970,9990,10000,9880,90988,903729380,00,0.00,N,5,-20, 20250428,9990,9800,10130,9780,222360,2217760680,00,0.00,N,2,220, 20250425,9770,9660,9940,9630,251467,2467693520,00,0.00,N,2,60, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 63f17974e4a2..8ab0fcc3f98c 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 +20250430,32050,31800,32800,31600,17649,565133075,00,0.00,N,5,-100, 20250429,32150,32300,32300,31600,9797,313294900,00,0.00,N,2,50, 20250428,32100,32150,32350,31550,11222,359229225,00,0.00,N,5,-50, 20250425,32150,31700,32250,31300,16669,531196850,00,0.00,N,2,250, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index f6581912bc7a..e29ef921c867 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 +20250430,1085,1091,1103,1081,9285,10082741,00,0.00,N,5,-6, 20250429,1091,1086,1131,1086,13030,14306645,00,0.00,N,2,5, 20250428,1086,1109,1117,1075,18116,19964745,00,0.00,N,5,-27, 20250425,1113,1124,1124,1091,34375,37982807,00,0.00,N,5,-11, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index ee3d31889e9d..b3e25eeb1403 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 +20250430,617,617,628,610,139081,85812449,00,0.00,N,3,0, 20250429,617,625,627,612,334947,206340220,00,0.00,N,5,-8, 20250428,625,641,651,616,520966,328638367,00,0.00,N,5,-16, 20250425,641,630,641,630,298017,190301185,00,0.00,N,2,11, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index 0a10f2f03fe3..3f30ef45d4de 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 +20250430,1429,1500,1583,1411,153527,226616001,00,0.00,N,5,-71, 20250429,1500,1667,1700,1460,209347,329499169,00,0.00,N,5,-167, 20250428,1667,1671,1743,1613,296831,496228896,00,0.00,N,2,39, 20250425,1628,1658,1748,1628,252165,427645678,00,0.00,N,5,-30, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index c401ac535813..e0cde07cc91d 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 +20250430,34400,35100,35150,34000,190669,6538520625,00,0.00,N,5,-650, 20250429,35050,35300,35800,34800,137857,4865255250,00,0.00,N,5,-100, 20250428,35150,36650,36650,35050,163628,5808988800,00,0.00,N,5,-1750, 20250425,36900,36900,37400,35750,172301,6301806050,00,0.00,N,2,1150, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index e73f17749288..db6bb34a4530 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 +20250430,1292,1307,1308,1287,63884,82706070,00,0.00,N,5,-15, 20250429,1307,1301,1317,1236,86532,111724252,00,0.00,N,2,12, 20250428,1295,1345,1345,1295,123589,161359213,00,0.00,N,5,-50, 20250425,1345,1320,1350,1308,64178,85468477,00,0.00,N,2,39, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index e5d29b4fa967..9044a0817c5d 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 +20250430,11850,11800,11960,11770,48151,571610065,00,0.00,N,5,-10, 20250429,11860,11670,11960,11670,78172,928860345,00,0.00,N,2,190, 20250428,11670,11630,11780,11630,33553,392504525,00,0.00,N,3,0, 20250425,11670,11640,11780,11640,52805,619011200,00,0.00,N,3,0, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index c0751b4f2d5a..c407cbbace6a 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 +20250430,1620,1553,1627,1540,653383,1038668821,00,0.00,N,2,52, 20250429,1568,1727,1780,1503,1441138,2332584853,00,0.00,N,5,-162, 20250428,1730,1987,1998,1730,1091539,1961332104,00,0.00,N,5,-257, 20250425,1987,1986,2060,1956,610082,1224197838,00,0.00,N,5,-23, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index a338570358d4..3b710775eebd 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 +20250430,14170,14470,14510,14170,8226,117978510,00,0.00,N,5,-340, 20250429,14510,14340,14550,14340,2889,41800600,00,0.00,N,2,20, 20250428,14490,14600,14660,14330,8052,116323130,00,0.00,N,5,-130, 20250425,14620,14650,14730,14520,3993,58260520,00,0.00,N,5,-30, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index ab65221b1cfc..4a0adbc6ba30 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 +20250430,10850,10620,10920,10250,836248,9008891780,00,0.00,N,2,100, 20250429,10750,10060,10780,10020,1425018,14994378375,00,0.00,N,2,710, 20250428,10040,9630,10120,9500,944719,9443220930,00,0.00,N,2,430, 20250425,9610,9530,9700,9480,203762,1953273930,00,0.00,N,2,50, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index f43d4371ac9d..48222d75a017 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 +20250430,8630,8590,8900,8590,90224,789956110,00,0.00,N,3,0, 20250429,8630,8500,8840,8400,91149,790908585,00,0.00,N,2,150, 20250428,8480,8310,8520,8280,134102,1129514800,00,0.00,N,2,440, 20250425,8040,8100,8130,8020,28674,231227775,00,0.00,N,2,10, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index b7ead7d2e42b..4aee6936965f 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 +20250430,4900,4895,4915,4870,5723,27966775,00,0.00,N,2,5, 20250429,4895,4915,4940,4885,3476,17025655,00,0.00,N,5,-25, 20250428,4920,4970,4970,4895,13119,64508619,00,0.00,N,5,-10, 20250425,4930,4940,4940,4890,16644,81682857,00,0.00,N,2,30, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index 158504a26707..ffb9363ba159 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 +20250430,5230,5260,5270,5180,16064,83633410,00,0.00,N,5,-20, 20250429,5250,5280,5300,5200,12386,64952735,00,0.00,N,5,-10, 20250428,5260,5290,5330,5210,15585,81929790,00,0.00,N,5,-40, 20250425,5300,5250,5300,5230,10025,52786835,00,0.00,N,2,50, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index 25aa0e17aa97..c82387fb5a7a 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 +20250430,1264,1282,1285,1254,186726,236641823,00,0.00,N,5,-22, 20250429,1286,1301,1302,1283,198316,256005065,00,0.00,N,5,-15, 20250428,1301,1283,1325,1275,497622,645732593,00,0.00,N,2,10, 20250425,1291,1288,1320,1281,268751,348152757,00,0.00,N,2,4, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index 3704ef0d1a77..e7a6ddb2946f 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 +20250430,3775,3800,3865,3755,389718,1481671106,00,0.00,N,2,10, 20250429,3765,3700,3820,3680,382390,1443194991,00,0.00,N,2,65, 20250428,3700,3750,3765,3675,239793,894240320,00,0.00,N,5,-50, 20250425,3750,3725,3775,3700,365777,1364621322,00,0.00,N,5,-45, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 13cada114df7..0bb9d1932c16 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 +20250430,12020,11820,12020,11600,2266654,26820125315,00,0.00,N,2,60, 20250429,11960,12160,12180,11840,1521114,18174098720,00,0.00,N,2,50, 20250428,11910,11760,11960,11600,2787689,33073546180,00,0.00,N,2,430, 20250425,11480,11500,11570,11400,1055551,12113353405,00,0.00,N,5,-60, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index bbeb308c9c40..520f6e21a3ca 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 +20250430,336,345,350,333,1168298,394424477,00,0.00,N,5,-8, 20250429,344,344,351,342,691969,239763482,00,0.00,N,3,0, 20250428,344,360,365,343,1460994,510379458,00,0.00,N,5,-21, 20250425,365,360,370,352,941879,342025069,00,0.00,N,2,5, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index 8b8195041724..2288b2263ff5 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 +20250430,4275,4245,4290,4225,33836,143706300,00,0.00,N,5,-15, 20250429,4290,4285,4290,4185,43532,184149550,00,0.00,N,2,5, 20250428,4285,4270,4320,4260,12540,53723570,00,0.00,N,3,0, 20250425,4285,4260,4315,4260,23135,99319745,00,0.00,N,2,30, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 30078c7b55c5..8da872ff68ce 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 +20250430,1232,1280,1280,1199,120030,147167895,00,0.00,N,2,2, 20250429,1230,1228,1246,1212,58822,72116144,00,0.00,N,2,2, 20250428,1228,1292,1292,1215,116575,144059393,00,0.00,N,5,-42, 20250425,1270,1261,1368,1241,275170,356572787,00,0.00,N,2,9, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index c9180972b81d..ebaa1735de85 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 +20250430,587,588,600,587,335940,199304310,00,0.00,N,5,-1, 20250429,588,584,592,564,124829,72835146,00,0.00,N,2,4, 20250428,584,578,590,575,60992,35470722,00,0.00,N,2,6, 20250425,578,579,593,555,90223,52533842,00,0.00,N,5,-1, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index a67488ba2c81..0db5450cb285 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 +20250430,2010,2030,2040,1970,3395905,6801199244,00,0.00,N,3,0, 20250429,2010,1990,2020,1959,3374413,6726812103,00,0.00,N,2,20, 20250428,1990,1968,2010,1967,4137147,8223521149,00,0.00,N,2,35, 20250425,1955,2000,2020,1935,4019113,7921372656,00,0.00,N,2,24, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index 59e6c811ac6c..88ccaa0b1764 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 +20250430,86200,85400,86200,84700,320413,27460331050,00,0.00,N,2,1100, 20250429,85100,83200,85500,82800,178586,15153333950,00,0.00,N,2,1900, 20250428,83200,82600,84100,82600,120708,10043676300,00,0.00,N,2,400, 20250425,82800,83300,84400,82600,148408,12328682000,00,0.00,N,5,-100, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index 9f7ba674e765..60fbbc1eedd5 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 +20250430,5310,5290,5370,5250,215258,1141239105,00,0.00,N,2,30, 20250429,5280,5240,5320,5190,119720,630738535,00,0.00,N,2,40, 20250428,5240,5270,5320,5190,136517,714074725,00,0.00,N,5,-30, 20250425,5270,5250,5320,5220,147493,777550250,00,0.00,N,2,20, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 136b486aacd9..90c2b22968e2 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 +20250430,1513,1453,1598,1453,643155,990646143,00,0.00,N,2,60, 20250429,1453,1423,1453,1419,76572,110174748,00,0.00,N,2,32, 20250428,1421,1419,1464,1408,105480,151151435,00,0.00,N,3,0, 20250425,1421,1430,1439,1397,105001,148545359,00,0.00,N,5,-9, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 917d69a7ea99..25752835e5c7 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 +20250430,3650,3730,3730,3650,59369,218195205,00,0.00,N,5,-60, 20250429,3710,3670,3750,3665,64762,240770785,00,0.00,N,2,50, 20250428,3660,3735,3780,3650,104557,387426970,00,0.00,N,5,-75, 20250425,3735,3785,4015,3730,920500,3543707957,00,0.00,N,2,20, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index 724846968d8d..1aa9606b9d55 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 +20250430,10530,10320,10600,10320,1444,15040150,00,0.00,N,5,-50, 20250429,10580,10420,10660,10410,2369,25060260,00,0.00,N,2,160, 20250428,10420,10640,10640,10230,7209,74587940,00,0.00,N,5,-20, 20250425,10440,10750,10790,10440,3906,41307420,00,0.00,N,5,-160, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index 407bd3490e07..df0059bbf830 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,302,302,302,302,0,0,00,0.00,Y,3,0, +20250430,302,302,302,302,0,0,00,0.00,Y,3,0, +20250429,302,302,302,302,0,0,00,0.00,Y,0,0, 20250428,302,302,302,302,0,0,00,0.00,Y,0,0, 20250425,302,302,302,302,0,0,00,0.00,N,0,0, 20250424,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index a35bfad3035c..83674c6f1718 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 +20250430,847,860,860,847,19269,16423438,00,0.00,N,5,-13, 20250429,860,861,870,849,25774,22074081,00,0.00,N,5,-1, 20250428,861,866,866,838,21979,18712288,00,0.00,N,2,17, 20250425,844,852,856,834,12111,10259203,00,0.00,N,5,-8, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 9962293d6060..e042b144c890 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 +20250430,31150,32400,32500,30600,162368,5084203175,00,0.00,N,5,-950, 20250429,32100,31400,32350,31100,220515,7070101850,00,0.00,N,2,1050, 20250428,31050,32200,32200,30900,148329,4637903175,00,0.00,N,5,-1050, 20250425,32100,32100,32550,31800,97146,3123988700,00,0.00,N,2,750, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index c9f992771680..6ab4afe075eb 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 +20250430,1760,1795,1800,1751,79939,140666754,00,0.00,N,5,-12, 20250429,1772,1770,1783,1752,90881,160680741,00,0.00,N,2,16, 20250428,1756,1773,1779,1739,92965,163863638,00,0.00,N,5,-15, 20250425,1771,1787,1787,1762,76627,135895688,00,0.00,N,5,-5, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index ff2add2004e9..e15e08ef7c57 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 +20250430,7570,7790,7820,7560,43148,330012840,00,0.00,N,5,-170, 20250429,7740,7960,7960,7730,59141,461091560,00,0.00,N,5,-210, 20250428,7950,7660,8020,7610,286667,2253465185,00,0.00,N,2,320, 20250425,7630,7590,7820,7550,129881,996899815,00,0.00,N,2,120, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index f0db736a705b..51c35843aa29 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 +20250430,696,713,713,695,145661,101658163,00,0.00,N,5,-17, 20250429,713,700,716,700,67004,47535189,00,0.00,N,2,10, 20250428,703,740,740,703,263117,187735854,00,0.00,N,5,-24, 20250425,727,715,731,714,202202,146211499,00,0.00,N,2,19, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index 724e5070a02c..b63e26f1e74f 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250430,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250429,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250428,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250425,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250424,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 5cb04c23f649..4815a6a1f49f 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 +20250430,2845,2835,2855,2815,736,2088260,00,0.00,N,5,-15, 20250429,2860,2845,2870,2830,2774,7907225,00,0.00,N,2,15, 20250428,2845,2870,2910,2825,7645,21888834,00,0.00,N,5,-55, 20250425,2900,2810,2910,2780,14991,42858156,00,0.00,N,2,60, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 41cb2327520b..191dbf272a02 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 +20250430,2210,2165,2370,2145,12521299,28502627982,00,0.00,N,2,55, 20250429,2155,2100,2235,2065,2808409,6053249536,00,0.00,N,2,45, 20250428,2110,2190,2200,2100,2616081,5618093721,00,0.00,N,5,-90, 20250425,2200,2215,2280,2200,2717584,6057584174,00,0.00,N,5,-25, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index c50ca31a4742..5bec8d99fc68 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 +20250430,11900,11900,12000,11810,35392,421166590,00,0.00,N,2,60, 20250429,11840,11760,11850,11680,34295,403800340,00,0.00,N,2,140, 20250428,11700,11950,12140,11700,70272,833948425,00,0.00,N,3,0, 20250425,11700,11580,11700,11060,29508,342804620,00,0.00,N,2,210, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index 2f6cd7b8ecd3..903476582f4d 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 +20250430,1052,1081,1089,1048,580247,615773112,00,0.00,N,5,-28, 20250429,1080,1089,1149,1075,867087,953521190,00,0.00,N,5,-8, 20250428,1088,1147,1156,1083,966598,1059691787,00,0.00,N,5,-71, 20250425,1159,1150,1178,1132,537208,622069124,00,0.00,N,2,21, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index 29680fed916f..4b4ce285daa2 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 +20250430,19530,19980,19980,19450,43010,845769750,00,0.00,N,5,-570, 20250429,20100,19880,20150,19650,34777,693696150,00,0.00,N,2,450, 20250428,19650,20000,20000,19650,20397,403156130,00,0.00,N,5,-150, 20250425,19800,20050,20150,19740,28683,569615250,00,0.00,N,5,-120, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index e64e24117484..447a4f4d1a6d 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 +20250430,2080,2070,2110,2045,72450,151072875,00,0.00,N,2,20, 20250429,2060,2055,2060,2040,12398,25457452,00,0.00,N,2,5, 20250428,2055,2070,2105,2050,57818,120266889,00,0.00,N,5,-15, 20250425,2070,2035,2080,2020,50604,104476925,00,0.00,N,2,40, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index d7717d13516e..241381ffb23b 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 +20250430,1949,2000,2015,1905,121012,237433800,00,0.00,N,5,-45, 20250429,1994,2065,2085,1994,143755,292213445,00,0.00,N,5,-71, 20250428,2065,2140,2185,2050,201256,418872226,00,0.00,N,5,-80, 20250425,2145,2200,2270,2130,593460,1299044959,00,0.00,N,5,-95, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index cce3a0fef585..56e092c80a7c 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 +20250430,5150,5230,5270,5080,126400,649486525,00,0.00,N,5,-80, 20250429,5230,5240,5300,5170,133039,698691430,00,0.00,N,3,0, 20250428,5230,5330,5390,5220,187807,995478660,00,0.00,N,5,-130, 20250425,5360,5450,5450,5340,177230,953584545,00,0.00,N,5,-20, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index 860c97e4d7fd..ae45d6aad725 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 +20250430,797,802,812,785,603813,479536663,00,0.00,N,5,-12, 20250429,809,766,821,763,820486,651885550,00,0.00,N,2,51, 20250428,758,838,838,757,1543830,1209743886,00,0.00,N,5,-69, 20250425,827,820,838,812,747750,614649780,00,0.00,N,5,-2, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index 1478a7111a5d..06349ac3c33b 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 +20250430,24900,25800,25800,24650,354464,8848198525,00,0.00,N,5,-900, 20250429,25800,25600,26000,24450,515459,13050988050,00,0.00,N,2,200, 20250428,25600,26450,26600,25300,363084,9358838175,00,0.00,N,5,-250, 20250425,25850,25950,26400,25550,542347,14124173100,00,0.00,N,5,-300, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index 1c3887a8ab0c..17d0b8d0f70a 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 +20250430,4210,4310,4310,4210,29364,124326351,00,0.00,N,5,-80, 20250429,4290,4290,4345,4230,17529,74895825,00,0.00,N,2,30, 20250428,4260,4275,4340,4250,23889,102161080,00,0.00,N,5,-10, 20250425,4270,4300,4305,4235,41942,178836046,00,0.00,N,5,-5, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index d04663869854..d8237db3587c 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 +20250430,1417,1477,1482,1409,274207,391463279,00,0.00,N,5,-60, 20250429,1477,1510,1525,1470,202587,301192822,00,0.00,N,5,-15, 20250428,1492,1495,1508,1468,117432,173741953,00,0.00,N,5,-3, 20250425,1495,1486,1550,1471,300521,451421226,00,0.00,N,2,10, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index 61bfb5535160..06cff9b95cff 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 +20250430,3590,3665,3685,3585,43022,155267040,00,0.00,N,5,-25, 20250429,3615,3575,3645,3545,35127,126322550,00,0.00,N,2,40, 20250428,3575,3590,3630,3545,33823,121082656,00,0.00,N,5,-5, 20250425,3580,3465,3585,3465,52490,185488380,00,0.00,N,2,115, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index a1a9fb5664dc..ecc20148345a 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 +20250430,6870,6990,7030,6870,33093,229840270,00,0.00,N,5,-180, 20250429,7050,6980,7110,6930,29229,206081530,00,0.00,N,2,50, 20250428,7000,7020,7130,6940,28446,199334815,00,0.00,N,5,-10, 20250425,7010,7000,7100,6950,36643,256790090,00,0.00,N,2,80, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index d628036eb1ba..dba524a6266e 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 +20250430,114700,112100,115700,112000,357380,40828268650,00,0.00,N,2,1400, 20250429,113300,113000,114200,112600,193556,21962359800,00,0.00,N,5,-100, 20250428,113400,111500,114100,111500,210257,23814519450,00,0.00,N,2,500, 20250425,112900,113500,114100,112100,272425,30776251400,00,0.00,N,5,-600, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index 9d90c7e03ea9..e8ed3875b20d 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 +20250430,5320,5460,5630,5290,168780,909139620,00,0.00,N,5,-180, 20250429,5500,5600,5730,5390,139333,769361625,00,0.00,N,5,-100, 20250428,5600,6000,6180,5410,465973,2737613505,00,0.00,N,5,-760, 20250425,6360,5250,6850,5250,1595230,10424114355,00,0.00,N,2,1090, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index 29a9126be0f3..a8a966a20110 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 +20250430,758,750,762,739,595571,450714445,00,0.00,N,2,8, 20250429,750,776,786,700,940095,704000837,00,0.00,N,5,-25, 20250428,775,805,805,764,753755,588139893,00,0.00,N,5,-34, 20250425,809,812,815,802,425631,343834152,00,0.00,N,5,-10, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 0839e4adb03b..0061313878ec 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 +20250430,7290,7110,7370,7110,148121,1078038730,00,0.00,N,2,120, 20250429,7170,7100,7180,7040,44957,320540640,00,0.00,N,2,70, 20250428,7100,7150,7170,7000,76068,541193110,00,0.00,N,5,-50, 20250425,7150,7080,7200,7060,43713,310423160,00,0.00,N,2,60, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index 6e5e04e26158..a457f224ac34 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 +20250430,28950,29350,29900,28400,7230121,210350382775,00,0.00,N,2,50, 20250429,28900,28450,28950,28050,5013948,143827522150,00,0.00,N,2,600, 20250428,28300,28250,28500,27650,4927227,138745054725,00,0.00,N,2,400, 20250425,27900,27850,28000,27450,6572442,182449277800,00,0.00,N,2,1000, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index c9b17902e620..cc8065f453ec 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 +20250430,20950,20000,21200,19900,149242,3078733330,00,0.00,N,2,1050, 20250429,19900,19290,19900,19200,71016,1395218145,00,0.00,N,2,730, 20250428,19170,19070,19240,19040,22898,437832710,00,0.00,N,5,-10, 20250425,19180,19180,19300,19040,25531,490165820,00,0.00,N,3,0, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index 4423d8e135b7..af2d3ff96cb1 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 +20250430,8470,8500,8560,8420,617406,5222625230,00,0.00,N,5,-60, 20250429,8530,8510,8600,8470,531979,4538237860,00,0.00,N,2,50, 20250428,8480,8490,8620,8460,543846,4636850930,00,0.00,N,3,0, 20250425,8480,8520,8610,8460,613032,5226090520,00,0.00,N,2,70, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 95a1e24996e7..bd8deb3064c2 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 +20250430,12350,12310,12530,12280,247818,3070271810,00,0.00,N,2,20, 20250429,12330,12300,12370,12160,236351,2897239005,00,0.00,N,2,70, 20250428,12260,12050,12340,11980,365125,4465370275,00,0.00,N,2,230, 20250425,12030,11960,12060,11720,248287,2960702950,00,0.00,N,2,20, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index 8e94dfa01fa1..a096bef4da05 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 +20250430,11260,11230,11270,11130,22370,250641785,00,0.00,N,2,30, 20250429,11230,11070,11240,11010,38355,427608030,00,0.00,N,2,160, 20250428,11070,11220,11250,11070,30807,343456600,00,0.00,N,5,-110, 20250425,11180,11100,11240,11070,29012,323304790,00,0.00,N,2,90, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index 97d0b015924a..ac78c0c34daa 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 +20250430,24700,24650,24700,24550,814,20046250,00,0.00,N,2,150, 20250429,24550,24650,24650,24450,2438,59833150,00,0.00,N,5,-50, 20250428,24600,24650,24650,24550,1462,35983850,00,0.00,N,2,50, 20250425,24550,24600,24650,24450,1774,43646700,00,0.00,N,3,0, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 8b8dbafb5d32..95c56c605892 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 +20250430,132400,129400,133000,129400,90022,11878737150,00,0.00,N,2,1000, 20250429,131400,130700,132100,127000,90892,11877680350,00,0.00,N,3,0, 20250428,131400,131000,132500,130800,85531,11236313200,00,0.00,N,5,-300, 20250425,131700,130900,133800,130900,116842,15481682350,00,0.00,N,2,2000, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index e61617511f53..0a4f461da156 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 +20250430,6490,6540,6610,6490,18345,119589625,00,0.00,N,5,-50, 20250429,6540,6600,6600,6460,20162,131417560,00,0.00,N,5,-10, 20250428,6550,6620,6640,6520,25472,167456060,00,0.00,N,5,-40, 20250425,6590,6310,6610,6310,36070,233572605,00,0.00,N,2,300, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index 4d6a26c355a0..65d864e95291 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 +20250430,1056,1060,1060,1055,236016,249488756,00,0.00,N,5,-3, 20250429,1059,1034,1061,1033,576228,606545350,00,0.00,N,2,22, 20250428,1037,1022,1037,1020,341993,352146378,00,0.00,N,2,15, 20250425,1022,1015,1024,1014,287493,293237132,00,0.00,N,2,7, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index ac8fb9410dc8..1cda2b6848f1 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 +20250430,1083,1100,1100,1058,19301,20787139,00,0.00,N,2,8, 20250429,1075,1073,1098,1052,27819,30136924,00,0.00,N,2,2, 20250428,1073,1070,1124,1049,39364,42424488,00,0.00,N,2,3, 20250425,1070,1061,1078,1052,24655,26228379,00,0.00,N,2,9, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index 561c09f1cee1..e40fc9881834 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 +20250430,89800,90000,90100,89500,1081,97026450,00,0.00,N,3,0, 20250429,89800,90000,90000,88600,1661,148660900,00,0.00,N,2,300, 20250428,89500,89600,90000,88100,2543,225946800,00,0.00,N,5,-100, 20250425,89600,88900,89700,88400,3754,334838700,00,0.00,N,2,1200, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index cabcc75b8124..6ea2356ba4ee 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 +20250430,7090,7070,7140,7040,9922,70049595,00,0.00,N,2,20, 20250429,7070,7080,7130,7030,9553,67610620,00,0.00,N,5,-40, 20250428,7110,7090,7130,7040,9757,69177240,00,0.00,N,2,70, 20250425,7040,7000,7070,6980,14131,99161855,00,0.00,N,2,40, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index f6bf3c2c8c80..37acca4811ec 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 +20250430,13580,13620,13670,13440,24374,330102540,00,0.00,N,5,-40, 20250429,13620,13700,13720,13500,23737,322031585,00,0.00,N,3,0, 20250428,13620,13650,13800,13510,39908,546300880,00,0.00,N,5,-70, 20250425,13690,13700,13720,13490,24759,336790950,00,0.00,N,2,50, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index e625da529b4a..2343b6d310e7 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 +20250430,14250,14530,14530,13980,46444,656175795,00,0.00,N,5,-300, 20250429,14550,14210,14600,14110,88939,1286460260,00,0.00,N,2,340, 20250428,14210,14350,14400,14110,23102,327330525,00,0.00,N,5,-90, 20250425,14300,14290,14340,14070,30992,442385440,00,0.00,N,2,100, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index f3414a7506b8..0c2a17797c34 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 +20250430,4595,4500,4760,4475,402551,1868474085,00,0.00,N,2,95, 20250429,4500,4455,4635,4350,458619,2063669982,00,0.00,N,2,70, 20250428,4430,4660,4740,4390,352321,1598209876,00,0.00,N,5,-230, 20250425,4660,4885,4890,4625,434787,2048800304,00,0.00,N,5,-235, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index df7855f4b545..655e91aca82c 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 +20250430,16200,16130,16220,16070,449011,7252605725,00,0.00,N,2,80, 20250429,16120,16100,16170,16050,231056,3725266955,00,0.00,N,2,20, 20250428,16100,15940,16130,15940,310988,4998929110,00,0.00,N,2,110, 20250425,15990,15990,16040,15910,407889,6523162230,00,0.00,N,2,80, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index 288d051e3984..85662c1ab778 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 +20250430,463,471,473,454,370561,172170578,00,0.00,N,5,-8, 20250429,471,464,510,464,1173446,566382793,00,0.00,N,2,7, 20250428,464,454,499,450,1101036,522225864,00,0.00,N,2,10, 20250425,454,478,484,446,1019456,465026533,00,0.00,N,5,-22, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index d8bd561457ed..675c06c90156 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 +20250430,200500,196200,200500,195800,523186,104218055400,00,0.00,N,2,4000, 20250429,196500,195500,197400,193700,325432,63881157950,00,0.00,N,2,1000, 20250428,195500,194300,196500,192700,313415,61224215750,00,0.00,N,2,2000, 20250425,193500,193400,195100,192200,391764,75805360900,00,0.00,N,2,2000, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index 031d94a73cf3..a512100cf6d4 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 +20250430,2165,2150,2190,2150,45407,98300150,00,0.00,N,2,15, 20250429,2150,2170,2190,2120,56206,121151932,00,0.00,N,3,0, 20250428,2150,2185,2185,2120,43229,93318777,00,0.00,N,5,-35, 20250425,2185,2170,2195,2155,42746,93239395,00,0.00,N,2,15, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 348b7d977eb6..6c19880db1de 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 +20250430,12490,13600,13890,12420,730416,9438503050,00,0.00,N,5,-1110, 20250429,13600,13770,13890,13040,941082,12597178050,00,0.00,N,5,-300, 20250428,13900,14150,14320,13640,833192,11643631625,00,0.00,N,5,-780, 20250425,14680,14470,14870,14050,1706944,24715911780,00,0.00,N,5,-300, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 197ad555c70f..63c7c7ba976e 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 +20250430,8720,8750,8790,8640,37251,323298610,00,0.00,N,5,-50, 20250429,8770,8730,8780,8700,21974,192321660,00,0.00,N,2,40, 20250428,8730,8760,8780,8580,50443,439753870,00,0.00,N,5,-20, 20250425,8750,8720,8780,8660,58594,510781975,00,0.00,N,2,30, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index bac40f398753..afd89e8f1438 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 +20250430,3825,3855,3855,3790,36890,140673646,00,0.00,N,5,-25, 20250429,3850,3840,3875,3830,30623,118110735,00,0.00,N,3,0, 20250428,3850,3890,3890,3815,59047,226818619,00,0.00,N,5,-45, 20250425,3895,3905,3910,3855,33124,128488546,00,0.00,N,5,-15, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index b080b1658de8..d3fec712fd46 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 +20250430,415,417,417,412,81694,33855441,00,0.00,N,5,-2, 20250429,417,420,420,411,57442,23800754,00,0.00,N,2,3, 20250428,414,421,421,412,81543,34005019,00,0.00,N,5,-7, 20250425,421,423,423,416,44086,18533897,00,0.00,N,5,-2, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index bca747cd3946..0c6462d805f9 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 +20250430,38250,38300,38750,37750,1857478,70866694425,00,0.00,N,5,-200, 20250429,38450,38200,38700,38100,1787062,68686191975,00,0.00,N,2,400, 20250428,38050,38500,38600,37950,1779369,68048666275,00,0.00,N,2,100, 20250425,37950,37850,38400,37150,16562277,611989915950,00,0.00,N,5,-1500, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index de1b4ce48e9c..4071350defb7 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 +20250430,61700,60200,62300,60100,94697,5838985700,00,0.00,N,2,1200, 20250429,60500,59400,61000,59400,79974,4825079800,00,0.00,N,2,1300, 20250428,59200,58800,60100,58200,43323,2574869250,00,0.00,N,2,400, 20250425,58800,58200,59100,57800,54654,3204661750,00,0.00,N,2,100, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 6a473cb236bf..ab89a0e3d968 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 +20250430,3430,3440,3455,3400,135512,465159069,00,0.00,N,5,-10, 20250429,3440,3435,3465,3410,136414,469974053,00,0.00,N,2,10, 20250428,3430,3420,3470,3370,209477,715794749,00,0.00,N,2,15, 20250425,3415,3370,3445,3300,286037,965455185,00,0.00,N,2,45, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index e57ceee0ce18..d67013c846de 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 +20250430,1733,1749,1766,1732,292494,513303668,00,0.00,N,5,-15, 20250429,1748,1748,1766,1740,359430,629084824,00,0.00,N,5,-2, 20250428,1750,1728,1757,1723,385947,672576199,00,0.00,N,2,25, 20250425,1725,1701,1728,1681,263733,453036164,00,0.00,N,2,25, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 57ae665496fe..b97f6486a4c4 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 +20250430,69200,70000,70000,68700,618911,42842094250,00,0.00,N,2,500, 20250429,68700,66400,69600,66000,1114720,76020212800,00,0.00,N,2,3400, 20250428,65300,63700,65500,62600,460994,29830615200,00,0.00,N,2,1900, 20250425,63400,62700,64200,62200,350634,22298931950,00,0.00,N,2,700, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index 65b19d67cf4f..45ff08ef87d1 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 +20250430,2500,2525,2540,2485,24673,61830370,00,0.00,N,5,-25, 20250429,2525,2555,2555,2460,167928,418658735,00,0.00,N,5,-30, 20250428,2555,2605,2635,2550,47911,123063120,00,0.00,N,5,-50, 20250425,2605,2605,2630,2580,61690,160084974,00,0.00,N,3,0, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index 67ad4f0a69b5..cd726ae318ed 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 +20250430,4850,4920,4950,4845,19124,93243434,00,0.00,N,5,-80, 20250429,4930,4855,4935,4810,15183,74228552,00,0.00,N,2,80, 20250428,4850,4920,4990,4850,21979,107656181,00,0.00,N,5,-70, 20250425,4920,4895,4955,4835,27100,133086617,00,0.00,N,2,95, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index e05908ed9a33..968d185af05a 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 +20250430,3985,4000,4005,3935,21887,86807892,00,0.00,N,5,-15, 20250429,4000,3900,4015,3890,94997,377364380,00,0.00,N,2,100, 20250428,3900,3925,3930,3875,44153,172205770,00,0.00,N,3,0, 20250425,3900,3925,3940,3875,48067,187794710,00,0.00,N,5,-20, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index 46ed492551fa..5d5efc951d62 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 +20250430,675,690,693,669,441794,300010052,00,0.00,N,5,-13, 20250429,688,680,695,680,419282,288113789,00,0.00,N,2,4, 20250428,684,688,695,684,395302,272194042,00,0.00,N,5,-3, 20250425,687,689,691,681,258527,177440303,00,0.00,N,2,6, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index 38de5854454b..5e839eed422f 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 +20250430,2420,2425,2445,2400,194162,470983270,00,0.00,N,5,-5, 20250429,2425,2385,2430,2385,119494,288632899,00,0.00,N,2,25, 20250428,2400,2400,2435,2360,118968,283950354,00,0.00,N,3,0, 20250425,2400,2410,2415,2360,156817,373243581,00,0.00,N,5,-20, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index d5c0bf1893c1..2f74a1b79577 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 +20250430,942,942,960,930,69354,65110035,00,0.00,N,3,0, 20250429,942,945,950,932,64587,60399050,00,0.00,N,5,-2, 20250428,944,961,965,935,66888,63285864,00,0.00,N,5,-18, 20250425,962,946,965,937,73421,70105705,00,0.00,N,2,12, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index a4f6779546f4..f8538da7fdf4 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,577,577,577,577,0,0,00,0.00,Y,3,0, +20250430,577,577,577,577,0,0,00,0.00,Y,3,0, +20250429,577,577,577,577,0,0,00,0.00,Y,0,0, 20250428,577,577,577,577,0,0,00,0.00,Y,0,0, 20250425,577,577,577,577,0,0,00,0.00,N,0,0, 20250424,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index ea7a62990c05..951b91a65900 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 +20250430,26300,26700,26700,26150,3374,88819925,00,0.00,N,5,-100, 20250429,26400,25850,26500,25850,6667,174997350,00,0.00,N,2,550, 20250428,25850,26100,26150,25800,3529,91483775,00,0.00,N,5,-250, 20250425,26100,25750,26300,25600,10162,264563975,00,0.00,N,2,450, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 163e00a56738..69e0b7897094 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 +20250430,5920,6060,6060,5870,53296,316352705,00,0.00,N,5,-130, 20250429,6050,6040,6090,5980,20820,126049655,00,0.00,N,2,20, 20250428,6030,6130,6150,6000,54562,329957535,00,0.00,N,5,-120, 20250425,6150,6090,6160,6080,60202,368366695,00,0.00,N,2,140, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index 1a0e62f4c2a1..decfc5abe09f 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 +20250430,13790,13990,13990,13660,8120,111886185,00,0.00,N,5,-100, 20250429,13890,13400,13930,13400,31372,430366810,00,0.00,N,2,420, 20250428,13470,13490,13570,13350,12424,166925615,00,0.00,N,5,-30, 20250425,13500,13670,13670,13450,7190,97034940,00,0.00,N,2,20, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 659106ca5f3f..4542ed861ad1 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 +20250430,9600,9150,9680,9040,217417,2064273580,00,0.00,N,2,420, 20250429,9180,8780,9210,8780,95231,863047110,00,0.00,N,2,400, 20250428,8780,8750,8890,8650,41406,364140130,00,0.00,N,2,30, 20250425,8750,8400,8760,8340,80229,690018225,00,0.00,N,2,380, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index 78d5adc19eed..062b80e65cbf 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 +20250430,38850,38700,39200,38000,306378,11822201425,00,0.00,N,3,0, 20250429,38850,38800,39100,38250,288509,11149747075,00,0.00,N,2,50, 20250428,38800,37500,39250,37500,482302,18639595850,00,0.00,N,2,1000, 20250425,37800,38100,38500,36950,437912,16448584050,00,0.00,N,5,-150, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index ec9f9548b9c4..6b8b31764620 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 +20250430,8460,8460,8480,8380,4176,35127115,00,0.00,N,3,0, 20250429,8460,8470,8630,8320,4855,41111590,00,0.00,N,5,-10, 20250428,8470,8600,8600,8440,11313,95823530,00,0.00,N,5,-130, 20250425,8600,8560,8680,8490,4472,38189960,00,0.00,N,2,50, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 58219b8abe8e..6d440b838f8d 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 +20250430,33150,33000,33700,32900,17560,582421450,00,0.00,N,2,250, 20250429,32900,33450,33450,32550,9927,325694850,00,0.00,N,5,-300, 20250428,33200,32450,33900,32450,20167,672796950,00,0.00,N,2,250, 20250425,32950,33500,33850,32700,10619,351533350,00,0.00,N,5,-550, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 82b98d1e0643..715c281bf239 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 +20250430,2995,3050,3060,2990,199973,602507595,00,0.00,N,5,-50, 20250429,3045,3045,3075,3025,182150,555122150,00,0.00,N,3,0, 20250428,3045,3090,3090,3030,265119,808760672,00,0.00,N,5,-35, 20250425,3080,3055,3100,3040,320535,984096610,00,0.00,N,2,50, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 2df8f53d871f..459e71a83d12 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 +20250430,11870,11910,11990,11850,5523,65640590,00,0.00,N,5,-80, 20250429,11950,12000,12060,11900,10068,120782750,00,0.00,N,5,-50, 20250428,12000,11820,12180,11820,9642,116274620,00,0.00,N,5,-100, 20250425,12100,12170,12270,12040,13962,169685970,00,0.00,N,2,70, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index 4ed64c707bcc..2a54ae2278a6 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 +20250430,146300,146400,149000,144100,100400,14632629550,00,0.00,N,5,-400, 20250429,146700,150700,151400,145700,101362,14928791750,00,0.00,N,5,-4000, 20250428,150700,146300,151900,146000,105329,15829753100,00,0.00,N,2,3800, 20250425,146900,147600,148000,146000,58442,8589918900,00,0.00,N,5,-800, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index f2f091052678..6a1c44d0db9a 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 +20250430,2095,2095,2100,2070,8950,18644635,00,0.00,N,3,0, 20250429,2095,2060,2105,2060,10408,21664805,00,0.00,N,2,25, 20250428,2070,2095,2095,2065,24949,51797711,00,0.00,N,5,-25, 20250425,2095,2080,2120,2060,19777,41215174,00,0.00,N,2,40, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index 23b9ccb303c3..29902fded90e 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 +20250430,3625,3695,3710,3570,588454,2121053034,00,0.00,N,5,-60, 20250429,3685,3715,3800,3660,454956,1692961662,00,0.00,N,5,-15, 20250428,3700,3790,3800,3700,317410,1184557004,00,0.00,N,5,-100, 20250425,3800,3800,3830,3700,266343,1004239315,00,0.00,N,2,15, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 5f856e9c1379..6f02199cb9ef 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,527,527,527,527,0,0,00,0.00,Y,3,0, -20250428,527,527,527,527,0,0,00,0.00,Y,0,0, +20250430,3425,2750,3425,2675,3248654,10434397620,00,0.00,N,1,790, +20250429,2635,2635,2635,2635,0,0,00,0.00,N,0,0, +20250428,2635,2635,2635,2635,0,0,00,0.00,N,0,0, 20250425,527,527,527,527,0,0,00,0.00,N,0,0, 20250424,527,527,527,527,0,0,00,0.00,N,0,0, 20250423,527,527,527,527,0,0,00,0.00,N,0,0, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index 988e9dbf2c3b..01cd1521fc2d 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 +20250430,5180,5230,5230,5130,30387,157000555,00,0.00,N,5,-30, 20250429,5210,5200,5220,5170,47421,246123815,00,0.00,N,2,10, 20250428,5200,5160,5220,5140,23015,119064400,00,0.00,N,2,30, 20250425,5170,5190,5240,5160,40862,212620430,00,0.00,N,2,20, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 4a799a15670f..4954974e7e35 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 +20250430,6390,6400,6400,6330,9565,60826340,00,0.00,N,5,-10, 20250429,6400,6390,6410,6360,7233,46181380,00,0.00,N,2,10, 20250428,6390,6390,6420,6350,7612,48629470,00,0.00,N,3,0, 20250425,6390,6350,6400,6310,22169,140937320,00,0.00,N,2,30, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index 99e0541a8bf0..7f3e7a062250 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250430,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250429,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250428,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250425,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250424,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index 70a9997b9283..9cb373ed522b 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 +20250430,1404,1423,1430,1393,15072,21121387,00,0.00,N,5,-19, 20250429,1423,1410,1423,1351,43927,61922236,00,0.00,N,2,13, 20250428,1410,1413,1430,1350,47310,65629892,00,0.00,N,5,-3, 20250425,1413,1375,1415,1356,46069,64229424,00,0.00,N,2,38, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index 92f6f5a6a764..0451474d916d 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 +20250430,18590,18710,18800,18570,1281,23926260,00,0.00,N,5,-120, 20250429,18710,18530,18750,18500,3971,74028790,00,0.00,N,2,180, 20250428,18530,18670,18680,18480,6089,113479760,00,0.00,N,5,-110, 20250425,18640,18500,18640,18390,3367,62095790,00,0.00,N,2,140, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index dfb51897325c..2eb3e3d6dec3 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 +20250430,17670,18140,18230,17590,50051,892234680,00,0.00,N,5,-380, 20250429,18050,18060,18300,18020,54863,994530185,00,0.00,N,5,-10, 20250428,18060,18620,18650,17950,65556,1192054410,00,0.00,N,5,-570, 20250425,18630,18600,18860,18480,80971,1508806080,00,0.00,N,2,160, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index 80229488f31a..099c48b53182 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 +20250430,31250,31500,32000,31000,36411,1142094850,00,0.00,N,5,-450, 20250429,31700,31900,32050,31450,36297,1154549700,00,0.00,N,2,200, 20250428,31500,31950,32250,31450,45019,1436440000,00,0.00,N,5,-450, 20250425,31950,31550,32350,31550,24741,792500425,00,0.00,N,2,450, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 098aec7e1a4d..80ebb13ef754 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 +20250430,9010,9180,9180,8960,69281,627197135,00,0.00,N,5,-170, 20250429,9180,9080,9200,8950,120255,1097644355,00,0.00,N,2,170, 20250428,9010,9010,9070,8950,83104,749865840,00,0.00,N,3,0, 20250425,9010,9000,9090,8940,53421,481936765,00,0.00,N,2,70, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 301233bce1b4..8bea0dbc17b2 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 +20250430,33600,35250,35250,33500,593313,20152358175,00,0.00,N,5,-1650, 20250429,35250,35450,35750,35050,225430,7978815225,00,0.00,N,2,350, 20250428,34900,36800,36800,34900,599839,21207905625,00,0.00,N,5,-1900, 20250425,36800,37000,37500,36350,387606,14280113675,00,0.00,N,2,600, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index d56608258cb2..c737b3684950 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 +20250430,2180,2220,2220,2150,57394,125016315,00,0.00,N,5,-35, 20250429,2215,2170,2280,2170,99500,220501833,00,0.00,N,2,50, 20250428,2165,2200,2205,2155,72639,158507936,00,0.00,N,5,-25, 20250425,2190,2195,2205,2180,49825,109271435,00,0.00,N,2,5, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index b15e47197aa9..b57c04967bc8 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 +20250430,7000,7080,7220,6900,132938,935394340,00,0.00,N,5,-10, 20250429,7010,6810,7040,6770,65952,456944345,00,0.00,N,2,210, 20250428,6800,6950,6980,6700,75834,514692940,00,0.00,N,5,-130, 20250425,6930,6860,6930,6800,52152,358003365,00,0.00,N,2,80, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index a5be15315552..dec5f5eec138 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 +20250430,1945,2145,2260,1942,1073280,2195875105,00,0.00,N,5,-190, 20250429,2135,2670,2690,2120,4049164,9421932281,00,0.00,N,5,-370, 20250428,2505,1996,2505,1930,3006017,7112477307,00,0.00,N,1,575, 20250425,1930,1923,2015,1865,714989,1375049036,00,0.00,N,2,65, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index 0e6cf683bf4c..5c328bce13cb 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 +20250430,5450,5530,5810,5400,6208565,34794798635,00,0.00,N,2,100, 20250429,5350,5400,5410,5270,1176243,6289219130,00,0.00,N,2,90, 20250428,5260,5260,5280,5150,530340,2767045395,00,0.00,N,2,10, 20250425,5250,5070,5330,5050,1115742,5839309445,00,0.00,N,2,210, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 1e3f8a2ed5dc..5e07adf67ec7 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 +20250430,1326,1330,1334,1311,14198,18751787,00,0.00,N,5,-9, 20250429,1335,1330,1341,1320,32578,43419368,00,0.00,N,2,8, 20250428,1327,1331,1339,1326,11382,15153138,00,0.00,N,5,-5, 20250425,1332,1305,1332,1305,6419,8498690,00,0.00,N,2,13, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 407171718b58..ab6b3732fdd7 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 +20250430,4305,4320,4340,4265,42333,181820680,00,0.00,N,5,-45, 20250429,4350,4325,4390,4290,68654,297563737,00,0.00,N,2,25, 20250428,4325,4325,4360,4260,71334,308479551,00,0.00,N,3,0, 20250425,4325,4295,4325,4265,99625,427559080,00,0.00,N,2,55, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index 747c4198e8c2..6ece51e414c4 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 +20250430,6480,6580,6660,6400,25899,167255050,00,0.00,N,5,-100, 20250429,6580,6540,6590,6470,15756,102957310,00,0.00,N,2,40, 20250428,6540,6660,6790,6530,29774,196885990,00,0.00,N,5,-180, 20250425,6720,6550,6760,6550,25116,168059000,00,0.00,N,2,110, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index 82222f8c2ebc..98b9bb7e0520 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 +20250430,1056,1056,1061,1042,34293,36049165,00,0.00,N,5,-3, 20250429,1059,1050,1064,1050,22041,23329824,00,0.00,N,3,0, 20250428,1059,1060,1074,1052,21323,22566331,00,0.00,N,5,-1, 20250425,1060,1068,1078,1059,37488,39958495,00,0.00,N,5,-4, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index 22bed21eacb8..5319159ed30b 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 +20250430,5420,5430,5470,5350,96490,522906130,00,0.00,N,5,-70, 20250429,5490,5390,5490,5350,76059,413900955,00,0.00,N,2,100, 20250428,5390,5450,5490,5370,103151,559607130,00,0.00,N,5,-60, 20250425,5450,5510,5550,5430,142821,781186095,00,0.00,N,5,-50, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index 3542364aa219..19362bc063f0 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 +20250430,10480,10720,10850,10480,75522,801683480,00,0.00,N,5,-220, 20250429,10700,10610,10800,10500,57172,610178225,00,0.00,N,2,90, 20250428,10610,10210,10815,10210,270770,2865405325,00,0.00,N,2,560, 20250425,10050,9910,10070,9900,45605,457583630,00,0.00,N,2,150, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index ae98507c5809..d6b310b29744 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 +20250430,2630,2685,2890,2615,7226745,19950335191,00,0.00,N,5,-55, 20250429,2685,2920,3330,2660,14321473,42639405083,00,0.00,N,5,-235, 20250428,2920,2580,3040,2470,28380246,80417706640,00,0.00,N,2,490, 20250425,2430,2400,2455,2380,459612,1111942813,00,0.00,N,2,45, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index ba792651f6e8..fbf92a249729 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 +20250430,27850,28200,28200,27850,14136,394851275,00,0.00,N,5,-350, 20250429,28200,28150,28300,28000,18355,517003775,00,0.00,N,2,50, 20250428,28150,27700,28200,27700,35771,999746825,00,0.00,N,2,450, 20250425,27700,27850,27900,27650,13986,387853075,00,0.00,N,5,-50, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index d7f32cb55223..29f2aeaa56ca 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 +20250430,1577,1592,1595,1563,4729,7468232,00,0.00,N,5,-18, 20250429,1595,1594,1598,1573,4518,7160730,00,0.00,N,5,-4, 20250428,1599,1601,1608,1588,3635,5806243,00,0.00,N,5,-2, 20250425,1601,1582,1601,1582,21936,34954204,00,0.00,N,2,23, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index 9f0a62107a75..997b106f930c 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 +20250430,1028,1044,1049,1020,501066,516818857,00,0.00,N,5,-20, 20250429,1048,1049,1064,1047,309353,325374574,00,0.00,N,5,-1, 20250428,1049,1076,1085,1045,636861,677287912,00,0.00,N,5,-33, 20250425,1082,1070,1090,1065,427284,460807908,00,0.00,N,3,0, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index 4e96f715b031..9b568a7b2970 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 +20250430,6300,6160,6360,6150,26620,166599190,00,0.00,N,2,110, 20250429,6190,6190,6230,6130,12362,76435610,00,0.00,N,2,20, 20250428,6170,6270,6300,6170,28437,177303175,00,0.00,N,5,-100, 20250425,6270,6270,6280,6090,41112,254810320,00,0.00,N,2,70, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 169385eef546..1e65b735b2e2 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 +20250430,899,893,919,893,25746,23324264,00,0.00,N,2,6, 20250429,893,889,893,880,9438,8391087,00,0.00,N,2,4, 20250428,889,898,902,873,48014,42779088,00,0.00,N,5,-9, 20250425,898,882,898,879,31666,28023210,00,0.00,N,2,16, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index b81052472977..18eea2d7cc3a 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 +20250430,7310,7300,7540,7290,105742,781545270,00,0.00,N,2,20, 20250429,7290,7260,7420,7220,69566,508951280,00,0.00,N,2,30, 20250428,7260,7370,7400,7240,76270,555340770,00,0.00,N,5,-130, 20250425,7390,7370,7480,7330,58534,433207700,00,0.00,N,2,10, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 0892416b7ab8..69b0f756e1a5 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 +20250430,2980,3140,3255,2970,2014837,6223045244,00,0.00,N,5,-170, 20250429,3150,3160,3460,3120,10367110,34395984138,00,0.00,N,5,-45, 20250428,3195,3285,3355,3105,5982265,19191676639,00,0.00,N,5,-85, 20250425,3280,2940,3680,2910,46558579,157832424919,00,0.00,N,2,300, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index ab2aa4617889..01dfc988f01a 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 +20250430,16060,16170,16170,15980,7218,115765630,00,0.00,N,5,-80, 20250429,16140,16100,16200,16020,5024,80877150,00,0.00,N,2,50, 20250428,16090,16110,16420,16020,15877,255881155,00,0.00,N,5,-110, 20250425,16200,16340,16340,16150,6193,100349290,00,0.00,N,5,-30, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index dd0c9b5975e3..cc7039a7b277 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 +20250430,10500,10560,10810,10440,89855,955250875,00,0.00,N,5,-60, 20250429,10560,10470,10630,10240,94434,985716060,00,0.00,N,2,200, 20250428,10360,10220,10570,10220,92158,958647370,00,0.00,N,2,140, 20250425,10220,10170,10220,10050,50056,507728900,00,0.00,N,2,50, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index 45b56677fcdf..6a5292906b34 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 +20250430,3740,3720,3815,3630,1046678,3899715132,00,0.00,N,5,-55, 20250429,3795,3830,4360,3775,14445378,59441730922,00,0.00,N,2,35, 20250428,3760,3870,4045,3675,3766896,14490218816,00,0.00,N,5,-185, 20250425,3945,3780,4460,3735,21222987,87841249786,00,0.00,N,2,210, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index b3235c5fbbcd..945f79b77ed3 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 +20250430,3140,3200,3225,3130,169863,534712582,00,0.00,N,5,-55, 20250429,3195,3115,3195,3115,189888,600325490,00,0.00,N,2,45, 20250428,3150,3120,3160,3110,138845,435717260,00,0.00,N,2,30, 20250425,3120,3120,3150,3100,197605,616788235,00,0.00,N,3,0, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 1e73ddac3ee3..8af74db974a5 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 +20250430,261,269,269,259,781059,205406215,00,0.00,N,5,-8, 20250429,269,267,269,262,562924,149219754,00,0.00,N,2,2, 20250428,267,270,270,265,632630,168979416,00,0.00,N,5,-3, 20250425,270,269,270,263,588958,156856439,00,0.00,N,5,-1, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index 5b3aed0f0f6f..e95e65416934 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 +20250430,2005,1998,2030,1965,84208,167577655,00,0.00,N,2,11, 20250429,1994,2035,2050,1983,104855,211018852,00,0.00,N,5,-36, 20250428,2030,2060,2060,1998,115300,232083552,00,0.00,N,5,-5, 20250425,2035,2050,2140,2010,345950,714766552,00,0.00,N,5,-15, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index aaebb20e8c57..1cf06a9f132c 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 +20250430,770,756,782,748,798377,613868195,00,0.00,N,2,14, 20250429,756,752,785,733,1582539,1208439330,00,0.00,N,2,11, 20250428,745,807,808,742,2274408,1746532873,00,0.00,N,5,-60, 20250425,805,794,812,785,1076881,861242923,00,0.00,N,2,11, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 8f73cba281eb..374d0d37c099 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 +20250430,4400,4430,4495,4340,183058,802397245,00,0.00,N,5,-55, 20250429,4455,4460,4470,4390,167893,743333995,00,0.00,N,2,25, 20250428,4430,4460,4490,4400,356145,1579911930,00,0.00,N,2,10, 20250425,4420,4320,4435,4320,280253,1227918821,00,0.00,N,2,100, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index 8ee587698440..a02b4d302a72 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 +20250430,4305,4575,4680,4290,753580,3369290190,00,0.00,N,5,-115, 20250429,4420,4515,4515,4295,734500,3221468630,00,0.00,N,5,-135, 20250428,4555,4380,4780,4275,3525273,16216508910,00,0.00,N,2,175, 20250425,4380,4485,4795,4350,2068188,9422095829,00,0.00,N,5,-75, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index 02a8d9ada415..2ee2ce033155 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 +20250430,211,215,220,211,725028,154811243,00,0.00,N,5,-8, 20250429,219,219,223,219,673923,148561276,00,0.00,N,2,1, 20250428,218,230,230,218,876345,195456107,00,0.00,N,5,-11, 20250425,229,216,235,215,2932512,664402826,00,0.00,N,2,14, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 4221ee516bc9..6601502558fe 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 +20250430,3405,3435,3455,3400,5395,18419985,00,0.00,N,5,-30, 20250429,3435,3430,3475,3400,23407,79996831,00,0.00,N,2,5, 20250428,3430,3345,3445,3345,704,2382555,00,0.00,N,2,30, 20250425,3400,3400,3475,3340,2139,7252135,00,0.00,N,3,0, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 988751c09a37..da0e55aedc21 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 +20250430,7000,7040,7200,6980,65624,461132620,00,0.00,N,5,-70, 20250429,7070,7320,7330,6700,118281,843121975,00,0.00,N,5,-250, 20250428,7320,7460,7480,7200,39111,287417715,00,0.00,N,5,-80, 20250425,7400,7330,7450,7260,38400,283208160,00,0.00,N,2,70, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index fa978bafce94..da936c511126 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 +20250430,4065,4135,4155,4055,51772,211067691,00,0.00,N,5,-70, 20250429,4135,4095,4160,4040,91932,375890635,00,0.00,N,2,20, 20250428,4115,4220,4220,4090,115566,476824246,00,0.00,N,5,-105, 20250425,4220,4290,4340,4160,113329,476807298,00,0.00,N,5,-70, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index 5c89679be485..47760629a1e6 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 +20250430,115300,117100,117400,114500,53658,6196471650,00,0.00,N,5,-2100, 20250429,117400,117300,119200,116900,41889,4946801450,00,0.00,N,2,800, 20250428,116600,120700,121100,116500,70692,8306047650,00,0.00,N,5,-4000, 20250425,120600,122500,123000,114900,55621,6731624950,00,0.00,N,2,1000, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index 610d7f0eaf51..2af0051439f1 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 +20250430,51900,51700,52400,51300,33247,1716834600,00,0.00,N,2,200, 20250429,51700,52000,52400,51400,30855,1600556600,00,0.00,N,3,0, 20250428,51700,51400,52300,51400,28358,1471820600,00,0.00,N,2,500, 20250425,51200,51300,51700,50800,28680,1469780000,00,0.00,N,2,100, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index 1d385a80c8a0..670b17d6b39c 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 +20250430,27550,27700,28300,27200,156806,4333210625,00,0.00,N,5,-250, 20250429,27800,27600,28300,27600,135824,3788339975,00,0.00,N,2,100, 20250428,27700,29050,29050,27600,220127,6173350050,00,0.00,N,5,-1400, 20250425,29100,30350,30350,29050,150219,4457301400,00,0.00,N,5,-1100, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index 49a000d126c6..70425643fa55 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 +20250430,3020,3100,3195,2970,9795791,30097255993,00,0.00,N,5,-335, 20250429,3355,4705,4945,3355,20633105,92038820088,00,0.00,N,4,-1435, 20250428,4790,6100,6230,4700,11204588,59723532550,00,0.00,N,5,-1560, 20250425,6350,6560,7080,6320,9174673,62243079670,00,0.00,N,5,-390, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index a214a9a1a48b..8933f819ec36 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 +20250430,6750,6900,6930,6690,20207,137070140,00,0.00,N,5,-160, 20250429,6910,7100,7100,6800,39253,272135450,00,0.00,N,5,-170, 20250428,7080,6950,7310,6900,121776,864381645,00,0.00,N,2,220, 20250425,6860,6870,7030,6830,31651,217987900,00,0.00,N,2,10, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index 2fd45c4d8ea1..74fcdfef4313 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 +20250430,1522,1518,1550,1517,12474,19001197,00,0.00,N,2,12, 20250429,1510,1511,1524,1498,20376,30773193,00,0.00,N,5,-8, 20250428,1518,1520,1521,1495,68091,102517821,00,0.00,N,5,-2, 20250425,1520,1532,1532,1472,81871,123890132,00,0.00,N,5,-1, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index 9460a7f57737..556b34428d96 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 +20250430,5830,5890,5890,5720,6705,38620570,00,0.00,N,5,-60, 20250429,5890,5850,5890,5760,3442,19978060,00,0.00,N,2,60, 20250428,5830,5830,5890,5770,3436,20009670,00,0.00,N,3,0, 20250425,5830,5820,5890,5820,1200,7003720,00,0.00,N,2,10, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index 2db40ebf3e44..c8d989ef93f1 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 +20250430,2590,2590,2605,2585,17390,45062435,00,0.00,N,3,0, 20250429,2590,2595,2620,2580,75011,194111950,00,0.00,N,2,5, 20250428,2585,2630,2635,2570,76940,199306360,00,0.00,N,5,-45, 20250425,2630,2590,2630,2590,32684,85130335,00,0.00,N,2,40, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index 622668256b0e..328e8dacce88 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 +20250430,19870,20850,20850,19660,193167,3856539580,00,0.00,N,5,-830, 20250429,20700,21200,21200,20400,175389,3663166525,00,0.00,N,5,-350, 20250428,21050,22000,22000,20800,143328,3025719100,00,0.00,N,5,-1050, 20250425,22100,22400,22650,21900,134739,2993430900,00,0.00,N,2,200, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 1c22a5635ddf..60ad0c2d739b 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 +20250430,137000,132100,140800,132100,206701,28405179600,00,0.00,N,2,4600, 20250429,132400,129200,132700,129200,82141,10829798000,00,0.00,N,2,3400, 20250428,129000,127600,131000,127600,72990,9459946050,00,0.00,N,2,1100, 20250425,127900,128100,128900,126500,80214,10237583750,00,0.00,N,2,400, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 0b2b72b47e5f..0b413881b6f3 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 +20250430,2770,2780,2785,2740,32333,89085880,00,0.00,N,3,0, 20250429,2770,2745,2775,2735,29790,82145675,00,0.00,N,3,0, 20250428,2770,2755,2835,2735,39435,108999750,00,0.00,N,5,-10, 20250425,2780,2740,2795,2740,45081,124763590,00,0.00,N,2,45, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 4f42092f2e3a..74cf0cadcaed 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 +20250430,8950,9200,9200,8930,18303,165146565,00,0.00,N,5,-100, 20250429,9050,8650,9100,8600,12213,107840625,00,0.00,N,2,340, 20250428,8710,8900,8970,8580,25681,226132625,00,0.00,N,5,-190, 20250425,8900,8830,8950,8820,12705,113068060,00,0.00,N,2,30, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index 31e3c63f36a3..102f4d814606 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 +20250430,10480,10690,10850,10400,198124,2089000830,00,0.00,N,5,-280, 20250429,10760,10820,10820,10500,233875,2490627715,00,0.00,N,5,-40, 20250428,10800,10600,11200,10510,715972,7810562705,00,0.00,N,2,290, 20250425,10510,10650,10820,10430,368881,3908944695,00,0.00,N,5,-100, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index 8569b56b6ff5..ef0cd8c9d9c7 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 +20250430,2855,2895,2935,2810,19599,56656180,00,0.00,N,5,-40, 20250429,2895,2880,2930,2830,28057,81113895,00,0.00,N,2,15, 20250428,2880,2850,2900,2770,43284,123117920,00,0.00,N,2,15, 20250425,2865,2875,2875,2840,15487,44188665,00,0.00,N,5,-10, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index 253a0fb5faf3..643f4d979bba 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 +20250430,6190,6220,6290,6100,7766,47799960,00,0.00,N,5,-110, 20250429,6300,6290,6360,6200,10431,65573230,00,0.00,N,2,10, 20250428,6290,6050,6360,6040,37720,234743450,00,0.00,N,2,130, 20250425,6160,6120,6220,6060,6197,37847965,00,0.00,N,2,100, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index e2074ed74219..3108941c1ee4 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 +20250430,19470,19340,19480,19180,27511,532830865,00,0.00,N,2,170, 20250429,19300,19540,19670,19300,64370,1250693410,00,0.00,N,5,-220, 20250428,19520,18780,19610,18690,117337,2264832220,00,0.00,N,2,760, 20250425,18760,18200,18760,18200,55121,1018322065,00,0.00,N,2,560, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index 20b0ecfb273b..3fb22cb9554e 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 +20250430,3420,3495,3505,3400,67154,230857121,00,0.00,N,5,-75, 20250429,3495,3480,3570,3445,105448,369167480,00,0.00,N,2,30, 20250428,3465,3520,3575,3440,87976,306543635,00,0.00,N,5,-55, 20250425,3520,3595,3600,3500,162229,574233000,00,0.00,N,5,-60, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 4c67afa17e67..63dcdb44f020 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 +20250430,2420,2480,2490,2410,301277,735713511,00,0.00,N,5,-60, 20250429,2480,2460,2500,2430,349578,865005816,00,0.00,N,2,20, 20250428,2460,2555,2590,2430,691416,1736022701,00,0.00,N,5,-60, 20250425,2520,2565,2570,2520,316310,801966792,00,0.00,N,5,-15, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index 858793655126..b7c303efbdfb 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 +20250430,2705,2950,2950,2705,45885,127532030,00,0.00,N,5,-245, 20250429,2950,2980,2995,2895,17482,51506935,00,0.00,N,5,-30, 20250428,2980,2950,3015,2910,75204,223972485,00,0.00,N,2,75, 20250425,2905,2900,2910,2865,11174,32295219,00,0.00,N,2,5, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index ac14b92f11b9..24f7bfc90d91 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 +20250430,3215,3190,3275,3190,83211,268342680,00,0.00,N,2,35, 20250429,3180,3170,3225,3165,38951,124089770,00,0.00,N,2,5, 20250428,3175,3220,3220,3155,81770,259627510,00,0.00,N,5,-25, 20250425,3200,3185,3280,3175,72695,233365940,00,0.00,N,2,10, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index 1655ff377bbf..c2821c6a7113 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 +20250430,503,512,519,500,192359,97108655,00,0.00,N,5,-7, 20250429,510,525,525,497,345164,173814068,00,0.00,N,2,6, 20250428,504,518,519,486,752162,373360287,00,0.00,N,5,-14, 20250425,518,527,535,509,337095,174168090,00,0.00,N,5,-11, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index ee4815732266..33b02afafb8c 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 +20250430,5820,5800,5850,5800,9802,57130850,00,0.00,N,2,20, 20250429,5800,5790,5840,5760,14060,81490965,00,0.00,N,2,20, 20250428,5780,5820,5830,5760,23905,138472840,00,0.00,N,5,-50, 20250425,5830,5880,5880,5810,16364,95462575,00,0.00,N,3,0, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index 8f2b50d26bd7..ee73753890d5 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 +20250430,1552,1571,1571,1552,18747,29221620,00,0.00,N,5,-16, 20250429,1568,1580,1583,1562,22939,36056789,00,0.00,N,5,-12, 20250428,1580,1587,1587,1544,102172,159181211,00,0.00,N,5,-7, 20250425,1587,1572,1600,1567,95014,150429009,00,0.00,N,2,8, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index aacbcefa54e0..acac8dbf7338 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 +20250430,4105,4150,4195,4010,30027,122205097,00,0.00,N,2,5, 20250429,4100,4155,4155,4085,26333,108225380,00,0.00,N,2,15, 20250428,4085,4210,4210,4050,28808,117992435,00,0.00,N,5,-60, 20250425,4145,4105,4220,4090,44686,185171650,00,0.00,N,5,-5, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index 2ae5104644f5..ab2753862f83 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 +20250430,5020,5170,5200,4995,333157,1686370355,00,0.00,N,5,-150, 20250429,5170,5210,5220,5150,214676,1113846665,00,0.00,N,5,-50, 20250428,5220,5350,5380,5160,763522,4011162685,00,0.00,N,2,80, 20250425,5140,5170,5180,5120,156498,805176230,00,0.00,N,2,30, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 19da426ea2a7..db708fb24761 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 +20250430,6630,6630,6700,6580,252316,1674584010,00,0.00,N,5,-20, 20250429,6650,6640,6710,6600,268388,1786697200,00,0.00,N,2,50, 20250428,6600,6590,6650,6540,281163,1853592605,00,0.00,N,3,0, 20250425,6600,6600,6670,6580,300433,1988717980,00,0.00,N,2,60, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index f17526efb80a..1646bc20ed7b 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 +20250430,8570,8720,8720,8490,87968,753126590,00,0.00,N,5,-110, 20250429,8680,8700,8740,8620,94813,823333965,00,0.00,N,2,20, 20250428,8660,8790,8830,8650,137841,1200874530,00,0.00,N,5,-130, 20250425,8790,8800,8850,8620,98583,863004050,00,0.00,N,2,40, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index a41fc514a311..2734d9f9f11c 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 +20250430,3540,3630,3685,3540,202973,726850933,00,0.00,N,5,-80, 20250429,3620,3720,3750,3540,451916,1640233411,00,0.00,N,5,-55, 20250428,3675,3755,4030,3605,4817407,18523803912,00,0.00,N,2,65, 20250425,3610,3615,3625,3565,83994,301689980,00,0.00,N,5,-5, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 64f074888a9c..77f956c86fa6 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 +20250430,123900,121500,124100,120900,174468,21434747450,00,0.00,N,2,3100, 20250429,120800,121700,124900,119500,157616,19230338550,00,0.00,N,2,1800, 20250428,119000,118000,119100,116000,123086,14529471800,00,0.00,N,2,2000, 20250425,117000,113000,119700,111600,181369,21268216800,00,0.00,N,2,4800, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 07e722163a2a..0606b9c68bae 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 +20250430,6500,6630,6630,6470,3812,24752390,00,0.00,N,5,-70, 20250429,6570,6550,6600,6500,8355,54716150,00,0.00,N,2,60, 20250428,6510,6590,6620,6490,6317,41376675,00,0.00,N,5,-10, 20250425,6520,6470,6570,6450,3157,20515860,00,0.00,N,2,50, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index d44ab6db0e42..aec5723602e3 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,789,789,789,789,0,0,00,0.00,Y,3,0, +20250430,789,789,789,789,0,0,00,0.00,Y,3,0, +20250429,789,789,789,789,0,0,00,0.00,Y,0,0, 20250428,789,789,789,789,0,0,00,0.00,Y,0,0, 20250425,789,789,789,789,0,0,00,0.00,N,0,0, 20250424,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index b259077485c6..8abe92f668e4 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 +20250430,2980,3000,3010,2955,19285,57520702,00,0.00,N,5,-20, 20250429,3000,2985,3070,2950,57251,172138090,00,0.00,N,2,20, 20250428,2980,2980,2995,2955,17699,52608080,00,0.00,N,3,0, 20250425,2980,2950,2980,2950,44495,132285980,00,0.00,N,2,20, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index c074adedb27a..37db6f2bcdbd 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 +20250430,24200,24100,24250,23950,16306,392964825,00,0.00,N,2,100, 20250429,24100,23900,24400,23750,27310,658763225,00,0.00,N,2,300, 20250428,23800,23400,24000,23350,18826,448022450,00,0.00,N,2,250, 20250425,23550,23850,24000,23550,18594,442383475,00,0.00,N,5,-250, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index 009883a99fe5..3dc98e8c9578 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 +20250430,5860,5840,5890,5810,6171,35998470,00,0.00,N,5,-40, 20250429,5900,5880,5910,5800,12382,72846630,00,0.00,N,2,50, 20250428,5850,5840,5900,5810,19992,117084490,00,0.00,N,2,10, 20250425,5840,5930,5940,5800,17576,102785750,00,0.00,N,5,-90, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index a4ade63c829d..ac85f6a2d398 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 +20250430,6030,5990,6060,5880,64497,386265310,00,0.00,N,2,30, 20250429,6000,6000,6000,5810,92087,542872150,00,0.00,N,5,-40, 20250428,6040,6090,6100,5900,68769,412579180,00,0.00,N,5,-40, 20250425,6080,6060,6100,5950,54057,326138310,00,0.00,N,3,0, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index 9917bfce4d40..028aec0a3cbc 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 +20250430,5620,5630,5630,5500,25907,143952825,00,0.00,N,3,0, 20250429,5620,5600,5680,5540,24058,134369130,00,0.00,N,2,20, 20250428,5600,5570,5650,5550,31785,177753560,00,0.00,N,2,30, 20250425,5570,5650,5750,5540,71616,400926080,00,0.00,N,5,-40, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index 6eb0a1949cb5..15646d1d1a86 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 +20250430,6090,6680,6680,5600,1133292,6765442955,00,0.00,N,5,-590, 20250429,6680,6390,6840,6250,654763,4334876430,00,0.00,N,2,380, 20250428,6300,6080,6300,5960,362965,2209638915,00,0.00,N,2,210, 20250425,6090,6000,6220,5940,274902,1666795630,00,0.00,N,2,130, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index db13b8aa85da..fd0ebcb21607 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 +20250430,60200,61300,63000,59000,186705,11307907750,00,0.00,N,5,-1900, 20250429,62100,61700,62400,60200,126582,7770427700,00,0.00,N,2,600, 20250428,61500,59000,62500,58000,339736,20802892350,00,0.00,N,2,2200, 20250425,59300,58000,59900,57200,155958,9207270450,00,0.00,N,2,2000, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index 0d11fdb30af9..27abb256de14 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 +20250430,260,263,265,257,176732,45840780,00,0.00,N,5,-3, 20250429,263,254,264,254,282345,73614342,00,0.00,N,2,9, 20250428,254,260,262,254,141854,36478308,00,0.00,N,5,-6, 20250425,260,254,265,248,394469,101642825,00,0.00,N,2,9, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index 9e8666a28166..cdb7860db056 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 +20250430,1431,1410,1435,1410,59282,84560543,00,0.00,N,2,15, 20250429,1416,1405,1430,1400,110455,156172829,00,0.00,N,2,13, 20250428,1403,1428,1428,1402,116868,165005000,00,0.00,N,5,-16, 20250425,1419,1428,1430,1419,136004,193358578,00,0.00,N,5,-13, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index 49baa8448c8d..c3c70a3e27b8 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 +20250430,7790,7910,7960,7710,53392,417610910,00,0.00,N,5,-60, 20250429,7850,7910,7950,7840,52179,411556805,00,0.00,N,2,20, 20250428,7830,7730,7840,7700,96606,752993430,00,0.00,N,2,110, 20250425,7720,7770,7820,7650,68852,532301130,00,0.00,N,2,160, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index 1c9063a7828f..d15d81186bcc 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 +20250430,21050,21500,21500,20000,10873,230173850,00,0.00,N,5,-400, 20250429,21450,21000,21500,21000,7987,170382050,00,0.00,N,2,400, 20250428,21050,20400,21200,20400,16703,348456075,00,0.00,N,2,650, 20250425,20400,20200,20900,20000,7474,153511700,00,0.00,N,2,50, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index 0f16c0670e87..a780e1fc7b32 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 +20250430,4400,4445,4475,4380,43951,194011330,00,0.00,N,5,-60, 20250429,4460,4405,4487,4390,141761,629618341,00,0.00,N,2,60, 20250428,4400,4425,4440,4360,125662,552141405,00,0.00,N,5,-20, 20250425,4420,4435,4445,4385,57871,255469310,00,0.00,N,2,45, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index c329f70e4795..696fc7b9c5c9 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,1923,1923,1923,1923,0,0,00,0.00,Y,3,0, +20250430,1923,1923,1923,1923,0,0,00,0.00,Y,3,0, +20250429,1923,1923,1923,1923,0,0,00,0.00,Y,0,0, 20250428,1923,1923,1923,1923,0,0,00,0.00,Y,0,0, 20250425,1923,1923,1923,1923,0,0,00,0.00,N,0,0, 20250424,1923,1923,1923,1923,0,0,00,0.00,N,0,0, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 436abbe1cecb..1ef2ee941f23 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 +20250430,7240,7280,7290,7140,4532,32630480,00,0.00,N,5,-30, 20250429,7270,7250,7370,7240,8232,59937440,00,0.00,N,2,20, 20250428,7250,7260,7260,7190,6000,43299525,00,0.00,N,5,-10, 20250425,7260,7190,7280,7120,14210,102189220,00,0.00,N,2,80, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index 900f3b379282..c63ecc68fe63 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 +20250430,8300,8470,8470,8070,20225,165339590,00,0.00,N,5,-170, 20250429,8470,8420,8470,8300,9469,79401550,00,0.00,N,2,70, 20250428,8400,8550,8710,8390,16475,140965310,00,0.00,N,5,-140, 20250425,8540,8420,8600,8400,20032,170803230,00,0.00,N,2,140, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index 48f1b8b8a1ef..fca6e723222c 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 +20250430,78500,79800,79900,76300,5235325,408282274200,00,0.00,N,3,0, 20250429,78500,82400,82400,78000,23657169,1908605230450,00,0.00,N,5,-10800, 20250428,89300,95000,95300,88300,6344048,582701775150,00,0.00,N,5,-600, 20250425,89900,82700,90000,81900,7364955,640076060750,00,0.00,N,2,9000, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index 18daf0bca4fe..da07f71aadf3 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 +20250430,8230,8290,8300,8080,698708,5712034825,00,0.00,N,5,-100, 20250429,8330,8190,8420,8070,965075,8004022905,00,0.00,N,2,200, 20250428,8130,8150,8240,8100,523584,4267991705,00,0.00,N,5,-30, 20250425,8160,8240,8270,8080,747814,6101429040,00,0.00,N,5,-20, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index 18d61585e0fe..71ef3121100b 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 +20250430,76100,76600,78600,74600,731746,55943533250,00,0.00,N,5,-1100, 20250429,77200,76500,79300,75200,1208871,93382363600,00,0.00,N,2,1300, 20250428,75900,81700,81700,74300,1795012,139801306400,00,0.00,N,5,-6600, 20250425,82500,86500,86700,80500,1602496,133105069200,00,0.00,N,5,-800, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index 58eeb771e67b..3c3ecf65832d 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 +20250430,31000,25500,31000,24600,5342841,148627018225,00,0.00,N,1,7150, 20250429,23850,24750,25650,22600,1036580,24723658075,00,0.00,N,2,100, 20250428,23750,26400,28500,23625,1451382,37880776300,00,0.00,N,5,-1400, 20250425,25150,25000,27350,24450,2025385,52615000225,00,0.00,N,5,-550, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index 46e215b0a478..5abc4bc67dec 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,380,380,380,380,0,0,00,0.00,Y,3,0, +20250430,380,380,380,380,0,0,00,0.00,Y,3,0, +20250429,380,380,380,380,0,0,00,0.00,Y,0,0, 20250428,380,380,380,380,0,0,00,0.00,Y,0,0, 20250425,380,380,380,380,0,0,00,0.00,N,0,0, 20250424,380,380,380,380,0,0,00,0.00,N,0,0, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index eb120f8cdbe7..de3640d55adb 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 +20250430,1883,1901,2180,1880,932815,1856817843,00,0.00,N,5,-17, 20250429,1900,1603,2080,1603,3382795,6487240901,00,0.00,N,2,272, 20250428,1628,1728,1788,1625,597828,1005371250,00,0.00,N,5,-98, 20250425,1726,2000,2280,1711,7393614,15174597183,00,0.00,N,5,-29, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index 2c1b57984f3c..204dd7165f66 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 +20250430,20300,20300,20450,19950,9987,200419265,00,0.00,N,2,200, 20250429,20100,20200,20300,20050,9984,201360425,00,0.00,N,5,-250, 20250428,20350,20550,20550,20150,14179,288053925,00,0.00,N,5,-300, 20250425,20650,20550,20700,20350,17793,364666150,00,0.00,N,2,150, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index 359e5f9e1f2b..e4d7b426312b 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 +20250430,532,526,545,522,110995,58599775,00,0.00,N,2,9, 20250429,523,527,540,523,84099,44943884,00,0.00,N,5,-2, 20250428,525,530,554,520,205058,108771726,00,0.00,N,5,-15, 20250425,540,540,555,527,113425,61070141,00,0.00,N,3,0, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index 55b2e0530350..6c1696921942 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 -20250429,171,171,171,171,0,0,00,0.00,Y,3,0, +20250430,171,171,171,171,0,0,00,0.00,Y,3,0, +20250429,171,171,171,171,0,0,00,0.00,Y,0,0, 20250428,171,171,171,171,0,0,00,0.00,Y,0,0, 20250425,171,171,171,171,0,0,00,0.00,N,0,0, 20250424,171,171,171,171,0,0,00,0.00,N,0,0, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 77f1b1d9a555..7744b72df8a6 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 +20250430,1252,1235,1342,1217,5481720,7058121859,00,0.00,N,2,46, 20250429,1206,1204,1267,1178,1984095,2425876639,00,0.00,N,2,2, 20250428,1204,1139,1347,1139,10692960,13504593283,00,0.00,N,2,65, 20250425,1139,1140,1198,1112,2135703,2445834468,00,0.00,N,2,35, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index 798f5e731a70..22392d40a65c 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 +20250430,570,577,580,557,192738,108730990,00,0.00,N,5,-5, 20250429,575,590,590,571,117739,67853192,00,0.00,N,5,-10, 20250428,585,590,635,577,345889,208966343,00,0.00,N,2,2, 20250425,583,610,610,580,169502,100051446,00,0.00,N,5,-24, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index 9b8c6a620cd1..d3df4de97e85 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 +20250430,1940,1933,1952,1911,6632,12815228,00,0.00,N,5,-12, 20250429,1952,1966,1966,1941,7730,15097716,00,0.00,N,5,-14, 20250428,1966,2000,2005,1923,11366,22292275,00,0.00,N,5,-54, 20250425,2020,1990,2030,1970,10637,21125648,00,0.00,N,2,30, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 1ac9c39133f9..fe0d5e6c990a 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 +20250430,9890,10090,10090,9850,36741,364315795,00,0.00,N,5,-200, 20250429,10090,10010,10100,9950,22714,227864855,00,0.00,N,2,150, 20250428,9940,9960,10050,9900,16868,167730870,00,0.00,N,5,-10, 20250425,9950,10060,10100,9940,21763,217433230,00,0.00,N,5,-70, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index ca6dfb0ba22d..2554ee0c20e8 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 +20250430,659,674,674,651,27834,18218970,00,0.00,N,2,8, 20250429,651,648,712,648,70355,46782267,00,0.00,N,2,3, 20250428,648,670,671,641,53509,35103975,00,0.00,N,5,-23, 20250425,671,663,675,657,16637,11067059,00,0.00,N,2,15, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index c0dfb08e5f18..424c1ef36b97 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 +20250430,2100,2120,2145,2100,34716,73615414,00,0.00,N,5,-30, 20250429,2130,2085,2135,2085,69196,146828885,00,0.00,N,2,30, 20250428,2100,2140,2150,2100,81784,173413915,00,0.00,N,5,-40, 20250425,2140,2080,2145,2080,129014,273950711,00,0.00,N,2,60, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index 8f8b01008d82..20de74965fc7 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 +20250430,4515,4525,4550,4445,17524,78561796,00,0.00,N,2,15, 20250429,4500,4560,4600,4495,25472,115764295,00,0.00,N,5,-55, 20250428,4555,4620,4620,4485,16070,72878795,00,0.00,N,5,-20, 20250425,4575,4610,4625,4535,28795,131483930,00,0.00,N,2,15, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index eee8878959ca..0c432e58ba5e 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 +20250430,686,663,689,663,35578,24191089,00,0.00,N,2,23, 20250429,663,653,710,648,214823,146098736,00,0.00,N,5,-25, 20250428,688,714,714,675,34491,23559379,00,0.00,N,2,10, 20250425,678,729,729,676,91271,62704542,00,0.00,N,2,2, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 22606a00a645..e139e310e0f2 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 +20250430,756,788,803,753,4438230,3434420310,00,0.00,N,5,-28, 20250429,784,830,845,781,8209261,6671286498,00,0.00,N,5,-22, 20250428,806,805,859,805,12261625,10183027588,00,0.00,N,2,1, 20250425,805,778,904,772,31959438,27010181872,00,0.00,N,2,25, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index a33abd0c563f..716a25ded35c 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,732,732,732,732,0,0,00,0.00,Y,3,0, +20250430,732,732,732,732,0,0,00,0.00,Y,3,0, +20250429,732,732,732,732,0,0,00,0.00,Y,0,0, 20250428,732,732,732,732,0,0,00,0.00,Y,0,0, 20250425,732,732,732,732,0,0,00,0.00,N,0,0, 20250424,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 2e7688fdf50d..2bdb82485707 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 +20250430,779,770,849,770,3267648,2637135669,00,0.00,N,2,27, 20250429,752,757,777,708,564691,426290496,00,0.00,N,5,-4, 20250428,756,814,824,729,891793,683103319,00,0.00,N,5,-55, 20250425,811,810,842,808,480397,395573674,00,0.00,N,2,3, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index 6b7971acd8b5..f535f375fe1e 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 +20250430,5870,5900,5980,5750,21249,123752520,00,0.00,N,5,-30, 20250429,5900,5810,5950,5810,23498,138219915,00,0.00,N,5,-20, 20250428,5920,6010,6010,5810,38664,227172110,00,0.00,N,2,10, 20250425,5910,5830,5950,5780,46478,273768655,00,0.00,N,2,150, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index cff38d335171..e5c76e723f24 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 +20250430,361,353,367,350,304390,108816303,00,0.00,N,2,11, 20250429,350,361,361,349,241566,85052634,00,0.00,N,5,-7, 20250428,357,358,368,348,527084,189066379,00,0.00,N,2,2, 20250425,355,359,359,351,98930,35131083,00,0.00,N,5,-2, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 7f9f2d2d7c11..2aaf132e8602 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 +20250430,8950,9000,9080,8920,9503,85323785,00,0.00,N,5,-60, 20250429,9010,9000,9040,8890,21779,195852160,00,0.00,N,2,70, 20250428,8940,9090,9090,8920,24879,224149050,00,0.00,N,5,-120, 20250425,9060,8900,9080,8830,54872,492950415,00,0.00,N,2,170, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 7cac2d159859..48a5c01f31eb 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 +20250430,440,445,448,439,110123,48724762,00,0.00,N,5,-3, 20250429,443,446,451,441,146223,64901610,00,0.00,N,3,0, 20250428,443,450,452,443,93666,41863524,00,0.00,N,5,-7, 20250425,450,454,455,444,121740,54884483,00,0.00,N,5,-4, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index da54c5eb1c6c..2e397090ba25 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 +20250430,15040,15700,15700,14940,46187,699595120,00,0.00,N,5,-520, 20250429,15560,15720,15720,15250,31200,482718075,00,0.00,N,2,20, 20250428,15540,15700,15860,15480,49201,769937035,00,0.00,N,5,-140, 20250425,15680,15920,16180,15630,69071,1099213095,00,0.00,N,5,-90, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index 72429195807a..954135059f63 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 +20250430,1170,1170,1185,1166,18418,21645729,00,0.00,N,3,0, 20250429,1170,1150,1190,1130,51776,60566908,00,0.00,N,2,20, 20250428,1150,1144,1150,1125,16395,18664029,00,0.00,N,2,10, 20250425,1140,1143,1143,1128,11393,12962941,00,0.00,N,3,0, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index d5a0f842aca8..8d8c8ad34127 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 +20250430,11180,11240,11240,11090,6809,75961335,00,0.00,N,5,-60, 20250429,11240,11010,11280,11010,7752,86711705,00,0.00,N,5,-20, 20250428,11260,11100,11330,11100,6306,70974465,00,0.00,N,2,10, 20250425,11250,11030,11360,11000,17137,192034210,00,0.00,N,2,220, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index 345ccde3ca17..6950d9c02064 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 +20250430,4345,4395,4395,4315,11616,50474362,00,0.00,N,5,-25, 20250429,4370,4310,4395,4300,28884,125795635,00,0.00,N,2,45, 20250428,4325,4365,4400,4320,37640,163649385,00,0.00,N,5,-75, 20250425,4400,4405,4410,4355,18901,82953967,00,0.00,N,2,10, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index 0b8800d1096d..0603b438701e 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 +20250430,17650,17850,17850,17400,28343,500677445,00,0.00,N,5,-210, 20250429,17860,17970,18000,17750,16240,291128410,00,0.00,N,2,60, 20250428,17800,17750,17910,17520,31317,554940635,00,0.00,N,2,250, 20250425,17550,17600,17600,17270,34278,596632790,00,0.00,N,2,50, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index a5e489297450..3552f2be0566 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 +20250430,2530,2550,2575,2530,6585,16704434,00,0.00,N,5,-20, 20250429,2550,2555,2575,2520,6758,17226080,00,0.00,N,5,-5, 20250428,2555,2570,2575,2545,5627,14384200,00,0.00,N,5,-15, 20250425,2570,2525,2575,2525,5874,14973140,00,0.00,N,2,20, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index c7048e202e6f..a858503e9e73 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 +20250430,16230,16230,16300,16130,17174,278413795,00,0.00,N,5,-50, 20250429,16280,16240,16300,16050,35622,576411990,00,0.00,N,2,40, 20250428,16240,16170,16250,16100,10696,173370230,00,0.00,N,2,100, 20250425,16140,16130,16240,16050,14543,234928620,00,0.00,N,2,10, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index 44af5522e82c..87fd9d1aecea 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 +20250430,2790,2805,2805,2740,6241,17276175,00,0.00,N,5,-15, 20250429,2805,2765,2810,2735,12857,35742625,00,0.00,N,2,40, 20250428,2765,2790,2815,2730,19832,54972690,00,0.00,N,5,-25, 20250425,2790,2690,2790,2675,7832,21301175,00,0.00,N,2,110, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index f04e396a3307..f661ab8541f4 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 +20250430,7800,7640,7860,7480,358674,2765254235,00,0.00,N,2,390, 20250429,7410,7150,7540,7020,161234,1185868300,00,0.00,N,2,260, 20250428,7150,7970,8040,7140,254200,1875598640,00,0.00,N,5,-640, 20250425,7790,8110,8110,7650,103242,805007360,00,0.00,N,5,-110, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 2dfc21b3285d..a870b388867e 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 +20250430,4075,4060,4085,3980,591091,2385265651,00,0.00,N,2,40, 20250429,4035,3885,4035,3860,665996,2634103848,00,0.00,N,2,170, 20250428,3865,3905,3915,3815,413616,1597578101,00,0.00,N,5,-5, 20250425,3870,3860,3960,3840,674809,2623035627,00,0.00,N,2,30, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 66f19ef10bf6..8c70a43752f0 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 +20250430,874,872,892,867,44109,38605189,00,0.00,N,2,2, 20250429,872,864,883,841,54885,47288008,00,0.00,N,2,2, 20250428,870,835,895,835,57029,49429363,00,0.00,N,2,29, 20250425,841,841,858,829,33631,28347412,00,0.00,N,2,2, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index 18b15da51fb3..9ba76430c0f6 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 +20250430,4360,4425,4425,4360,6999,30635370,00,0.00,N,5,-35, 20250429,4395,4370,4415,4360,7274,31819346,00,0.00,N,2,25, 20250428,4370,4355,4395,4355,1725,7543340,00,0.00,N,2,15, 20250425,4355,4435,4435,4330,8120,35575820,00,0.00,N,5,-15, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 5bb37e1823e3..913d3413e9aa 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 +20250430,29250,27950,29450,27550,639987,18291749600,00,0.00,N,2,3200, 20250429,26050,27150,27500,25800,134988,3541282500,00,0.00,N,5,-1150, 20250428,27200,29250,29300,27200,157028,4403950550,00,0.00,N,5,-800, 20250425,28000,27000,28000,26650,116284,3189088800,00,0.00,N,2,950, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index b01cdab521c8..0c6e067b0d60 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 +20250430,3190,3270,3270,3160,23178,74061425,00,0.00,N,5,-25, 20250429,3215,3175,3250,3125,21849,70111740,00,0.00,N,2,50, 20250428,3165,3165,3235,3160,24488,77854550,00,0.00,N,5,-35, 20250425,3200,3195,3220,3155,20517,65287470,00,0.00,N,2,40, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 6b98b75f0a84..e0b41350c057 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250430,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250429,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250428,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250425,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250424,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 832b46e04ade..64c87703e9cf 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 +20250430,2420,2425,2465,2405,68399,166165425,00,0.00,N,5,-20, 20250429,2440,2410,2475,2400,76501,186769575,00,0.00,N,2,30, 20250428,2410,2460,2460,2390,85446,206745741,00,0.00,N,5,-45, 20250425,2455,2475,2510,2430,101202,249478543,00,0.00,N,2,15, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index d2762faf05e4..c0b13305b12f 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 +20250430,1959,2025,2025,1948,33122,65061721,00,0.00,N,5,-20, 20250429,1979,1955,2015,1930,55796,110266663,00,0.00,N,2,24, 20250428,1955,2000,2020,1955,19085,37485759,00,0.00,N,5,-27, 20250425,1982,1945,1989,1944,28831,56646566,00,0.00,N,2,14, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 7ad33676d5d7..ee6eca238aa7 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 +20250430,2705,2675,2795,2660,154693,422595301,00,0.00,N,2,30, 20250429,2675,2595,2680,2550,157555,416062739,00,0.00,N,2,80, 20250428,2595,2585,2605,2565,78760,203533490,00,0.00,N,2,10, 20250425,2585,2565,2595,2560,59960,154424220,00,0.00,N,2,20, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index e51bfcd72ac6..e6b53bf6f315 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 +20250430,1270,1275,1300,1265,157186,200912301,00,0.00,N,2,2, 20250429,1268,1261,1275,1241,51084,64427862,00,0.00,N,2,8, 20250428,1260,1278,1282,1259,41671,52876402,00,0.00,N,5,-18, 20250425,1278,1279,1281,1274,54685,69812122,00,0.00,N,3,0, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index fcf587b5bbc0..382955250506 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 +20250430,4225,4305,4310,4220,22211,94401020,00,0.00,N,5,-80, 20250429,4305,4330,4375,4260,23482,101096255,00,0.00,N,2,25, 20250428,4280,4315,4315,4240,9760,41729390,00,0.00,N,5,-40, 20250425,4320,4290,4335,4210,32552,140006430,00,0.00,N,2,75, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index 78ead7349788..fbac6bc6c19e 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 +20250430,6660,6870,6890,6660,169792,1148554020,00,0.00,N,2,10, 20250429,6650,6800,7150,6650,536188,3663672015,00,0.00,N,2,100, 20250428,6550,6610,6680,6530,167113,1098632700,00,0.00,N,5,-60, 20250425,6610,6610,6650,6550,84906,560166485,00,0.00,N,2,30, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index 93a4a0f6367e..f9ae8f2f1d04 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 +20250430,3015,2930,3015,2905,163008,482232834,00,0.00,N,2,85, 20250429,2930,2880,3060,2825,362747,1074937504,00,0.00,N,2,50, 20250428,2880,3100,3130,2800,567182,1650777582,00,0.00,N,5,-260, 20250425,3140,3145,3225,3110,413357,1308460559,00,0.00,N,2,25, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index 76d386e17a19..f6b3e16b7c08 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 +20250430,1383,1505,1521,1373,4659763,6615895451,00,0.00,N,5,-138, 20250429,1521,1499,1747,1430,60793671,98751631424,00,0.00,N,2,50, 20250428,1471,1590,1621,1457,10571665,16238699447,00,0.00,N,5,-87, 20250425,1558,1405,1729,1380,91494432,146478909772,00,0.00,N,2,145, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index 61af345637cb..3d22ace0cd6d 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 +20250430,3545,3540,3585,3485,1201955,4236249585,00,0.00,N,2,25, 20250429,3520,3490,3580,3430,1709574,6015775267,00,0.00,N,2,65, 20250428,3455,3395,3505,3385,1384329,4790923749,00,0.00,N,2,80, 20250425,3375,3395,3410,3340,825527,2784016933,00,0.00,N,2,80, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 20998be011f4..24648cb547c3 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 +20250430,49350,49550,49900,48650,270354,13299919300,00,0.00,N,5,-100, 20250429,49450,49000,49450,48500,240441,11806071450,00,0.00,N,2,250, 20250428,49200,49500,49750,48700,270845,13349204325,00,0.00,N,5,-150, 20250425,49350,49950,49950,48400,722552,35560658300,00,0.00,N,2,150, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index e0788e888fd4..85f1b1e3191b 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 +20250430,1360,1350,1375,1320,109392,147493124,00,0.00,N,5,-17, 20250429,1377,1385,1391,1365,39593,54569457,00,0.00,N,5,-8, 20250428,1385,1394,1405,1349,68702,94329097,00,0.00,N,5,-7, 20250425,1392,1387,1399,1320,57689,79619222,00,0.00,N,2,5, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index 61b2ea75e5aa..0da24a090937 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 +20250430,4645,4740,4740,4645,49204,229848915,00,0.00,N,5,-70, 20250429,4715,4695,4765,4695,25935,122652509,00,0.00,N,2,5, 20250428,4710,4750,4750,4685,35390,166603624,00,0.00,N,5,-25, 20250425,4735,4720,4740,4675,96892,457183620,00,0.00,N,2,75, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index dd6ceebc2aa9..d1b11ed3950f 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 +20250430,1912,1930,1930,1909,171172,327691393,00,0.00,N,5,-11, 20250429,1923,1936,1936,1913,189918,365185853,00,0.00,N,5,-16, 20250428,1939,1956,1967,1925,271566,526058568,00,0.00,N,5,-17, 20250425,1956,1955,1967,1942,172203,336747498,00,0.00,N,2,1, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 04657a7d7cf3..6f5d04e62aac 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 +20250430,19890,20500,20550,19840,95857,1928482720,00,0.00,N,5,-260, 20250429,20150,20100,20650,19630,148065,2967940030,00,0.00,N,2,180, 20250428,19970,20800,21000,19970,162504,3319086675,00,0.00,N,5,-580, 20250425,20550,20550,20750,20400,99267,2038308175,00,0.00,N,2,150, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 1841bd87f79d..5f2063ab839d 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 +20250430,1677,1651,1722,1650,138297,234530723,00,0.00,N,2,27, 20250429,1650,1684,1684,1643,81083,134052682,00,0.00,N,5,-35, 20250428,1685,1700,1700,1651,77867,130495992,00,0.00,N,2,27, 20250425,1658,1694,1694,1635,96434,159206917,00,0.00,N,5,-19, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 60963f687536..778be291109e 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 +20250430,82800,83000,84000,81400,750289,62074921050,00,0.00,N,5,-200, 20250429,83000,81800,83300,81100,569067,46957155700,00,0.00,N,2,1300, 20250428,81700,83300,83900,80900,658332,53956449500,00,0.00,N,5,-800, 20250425,82500,82100,82700,81000,424369,34859147900,00,0.00,N,2,400, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index b76ed79e65d7..79b9d8377d1c 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,4915,4970,5090,4895,104883,518470972,00,0.00,N,5,-55, 20250429,4970,5070,5100,4970,77896,389805110,00,0.00,N,5,-100, 20250428,5070,5100,5200,5020,67180,340991740,00,0.00,N,5,-30, 20250425,5100,5060,5150,5050,41824,212838140,00,0.00,N,3,0, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index 51316e991022..f0e900a11ceb 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 +20250430,20000,19700,20300,19660,154095,3078140715,00,0.00,N,2,480, 20250429,19520,19570,19730,19350,91719,1787742740,00,0.00,N,2,190, 20250428,19330,19350,19580,19270,87625,1700440065,00,0.00,N,5,-190, 20250425,19520,19410,19800,19300,102617,2009289265,00,0.00,N,2,120, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index 540b76f668d8..4349c95d09d5 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 +20250430,10750,10960,11170,10720,149935,1633545410,00,0.00,N,5,-290, 20250429,11040,11030,11110,10910,85476,942800195,00,0.00,N,2,10, 20250428,11030,11000,11190,10870,145315,1600750060,00,0.00,N,2,20, 20250425,11010,11220,11290,11000,113620,1261836020,00,0.00,N,5,-140, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index 642f48791f6a..ac71ecf29972 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 +20250430,11090,10820,11300,10550,507814,5608209775,00,0.00,N,2,290, 20250429,10800,10520,11040,10520,399566,4329463665,00,0.00,N,2,280, 20250428,10520,11000,11090,10390,230823,2472168510,00,0.00,N,5,-430, 20250425,10950,11060,11110,10510,290802,3153535535,00,0.00,N,5,-40, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index e29d4c11b954..93512b29b116 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 +20250430,4390,4510,4510,4305,169714,745862265,00,0.00,N,5,-160, 20250429,4550,4595,4655,4470,151520,687190495,00,0.00,N,5,-50, 20250428,4600,4600,4715,4600,189592,881193669,00,0.00,N,5,-80, 20250425,4680,4830,4880,4630,198110,937736720,00,0.00,N,5,-150, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index d8910fc249c0..ea827b0fa40b 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 +20250430,4100,4160,4160,4015,39393,159930711,00,0.00,N,5,-40, 20250429,4140,4045,4150,4045,41982,172976785,00,0.00,N,2,60, 20250428,4080,4180,4230,4060,47059,195101562,00,0.00,N,5,-85, 20250425,4165,4185,4225,4145,42676,178558150,00,0.00,N,5,-30, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index 3073da08a7a9..3d39f8094635 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 +20250430,1470,1431,1477,1431,401480,587782088,00,0.00,N,2,39, 20250429,1431,1447,1454,1430,162794,234598615,00,0.00,N,2,6, 20250428,1425,1446,1450,1420,182578,262156103,00,0.00,N,5,-15, 20250425,1440,1439,1456,1431,391023,563155957,00,0.00,N,2,1, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 47e19970e074..e14863cadb92 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 +20250430,2005,2010,2045,1995,11102,22283188,00,0.00,N,5,-10, 20250429,2015,2030,2090,2000,25041,50694860,00,0.00,N,5,-30, 20250428,2045,2065,2120,2020,16765,34360820,00,0.00,N,5,-20, 20250425,2065,2130,2130,2050,15400,31703480,00,0.00,N,2,15, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index b8ffb3bf120e..bf60009fc012 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 +20250430,1083,1099,1109,1073,34885,37738810,00,0.00,N,5,-16, 20250429,1099,1109,1112,1097,9027,9940599,00,0.00,N,5,-10, 20250428,1109,1112,1112,1084,10885,11927919,00,0.00,N,2,3, 20250425,1106,1115,1119,1106,13802,15330410,00,0.00,N,5,-3, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 2fcc63496cf6..17f1847fef37 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 +20250430,2865,2935,2965,2850,436223,1262252179,00,0.00,N,5,-70, 20250429,2935,2875,2975,2875,722414,2122808759,00,0.00,N,2,70, 20250428,2865,2840,2885,2810,825142,2353230455,00,0.00,N,5,-5, 20250425,2870,2940,2980,2860,616041,1781732263,00,0.00,N,5,-55, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index fec587401086..4619625f4c23 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 +20250430,11190,11600,11710,11160,243080,2789664065,00,0.00,N,5,-10, 20250429,11200,11540,11550,11080,123466,1390099485,00,0.00,N,5,-290, 20250428,11490,11000,11790,10820,489991,5636696475,00,0.00,N,2,590, 20250425,10900,10400,10990,10310,302297,3247184505,00,0.00,N,2,630, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index 08c50bef60cf..f9336e1794cc 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 +20250430,16100,16400,16520,16000,38697,628422310,00,0.00,N,5,-430, 20250429,16530,16460,16690,16390,50136,826953225,00,0.00,N,2,70, 20250428,16460,16650,16840,16400,33996,562356685,00,0.00,N,5,-160, 20250425,16620,16340,16840,16340,54865,913227875,00,0.00,N,2,300, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 8708c564bfd2..fe8749006573 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 +20250430,518,523,536,516,85933,44718754,00,0.00,N,5,-5, 20250429,523,518,526,517,56089,29282004,00,0.00,N,2,6, 20250428,517,525,525,510,75824,39187192,00,0.00,N,3,0, 20250425,517,516,525,515,100439,52211308,00,0.00,N,2,2, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index d81d6e345b5f..5fcbd9e22d1d 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 +20250430,1005,1002,1017,996,5178,5192083,00,0.00,N,5,-4, 20250429,1009,1016,1048,1006,11497,11774296,00,0.00,N,2,4, 20250428,1005,1018,1018,1000,3379,3395903,00,0.00,N,5,-1, 20250425,1006,1009,1009,1001,8672,8714546,00,0.00,N,2,3, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index 3269f13e10e9..bff756ec7548 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 +20250430,989,1006,1014,987,155338,154584593,00,0.00,N,5,-17, 20250429,1006,991,1010,987,125263,125075907,00,0.00,N,2,6, 20250428,1000,1009,1024,996,149440,150315686,00,0.00,N,5,-14, 20250425,1014,1022,1042,1014,100998,103785022,00,0.00,N,5,-6, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 22cb3c8842eb..006cda544a3b 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 +20250430,9790,9680,9810,9590,64238,622163980,00,0.00,N,2,200, 20250429,9590,9770,9770,9460,31135,300958820,00,0.00,N,5,-10, 20250428,9600,9600,9770,9530,30174,289817260,00,0.00,N,5,-150, 20250425,9750,9560,9750,9550,30027,290689805,00,0.00,N,2,190, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index 304f2df7f561..1b23baff4606 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 +20250430,388,399,408,380,664365,259446903,00,0.00,N,5,-11, 20250429,399,414,421,373,2118916,828025202,00,0.00,N,5,-30, 20250428,429,351,445,351,5039736,2062021461,00,0.00,N,2,80, 20250425,349,349,355,340,298723,103480671,00,0.00,N,3,0, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 41aeb14670a9..910115d7f0fa 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 +20250430,2600,2630,2630,2580,172781,448970237,00,0.00,N,2,5, 20250429,2595,2595,2625,2560,191642,498092110,00,0.00,N,2,20, 20250428,2575,2585,2630,2565,226169,586939029,00,0.00,N,2,15, 20250425,2560,2540,2615,2540,128972,330263120,00,0.00,N,2,25, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 6afa0f13f484..3675d4e17aa6 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 +20250430,3900,3920,3940,3860,63214,245593130,00,0.00,N,5,-20, 20250429,3920,3915,3950,3875,39638,155098918,00,0.00,N,2,50, 20250428,3870,3895,3930,3840,63715,247453328,00,0.00,N,5,-25, 20250425,3895,3945,3975,3850,125514,489954783,00,0.00,N,5,-50, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index f983418c3813..c5293cec5dfa 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 +20250430,3695,3735,3735,3640,1168,4306014,00,0.00,N,2,55, 20250429,3640,3725,3725,3630,1049,3836730,00,0.00,N,5,-55, 20250428,3695,3790,3790,3645,2306,8539135,00,0.00,N,2,20, 20250425,3675,3705,3705,3605,3643,13222220,00,0.00,N,2,5, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 84f353dcc4ba..c1003708f0fe 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 +20250430,869,850,886,850,913558,796586714,00,0.00,N,2,11, 20250429,858,844,859,840,546188,462554302,00,0.00,N,2,13, 20250428,845,874,881,831,647400,552685789,00,0.00,N,5,-29, 20250425,874,861,897,850,1144645,1010516142,00,0.00,N,2,13, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index de95dbd89fe8..1757416789c3 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 +20250430,10020,9950,10070,9930,65696,658192815,00,0.00,N,2,80, 20250429,9940,9910,9970,9870,44794,444970170,00,0.00,N,2,50, 20250428,9890,9800,9910,9780,52004,512916405,00,0.00,N,2,100, 20250425,9790,9840,9880,9750,22745,223161985,00,0.00,N,5,-50, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 6060bcd45204..107bcb1c5ff3 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 +20250430,36850,36550,37150,35800,35711,1299225550,00,0.00,N,3,0, 20250429,36850,35450,36850,35400,23647,852597725,00,0.00,N,2,1250, 20250428,35600,36250,36350,35100,40764,1445262375,00,0.00,N,5,-400, 20250425,36000,36200,36400,35200,58990,2111412200,00,0.00,N,5,-350, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index 28ac18c2cb7e..32e30a5b2122 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 +20250430,2180,2180,2230,2170,30751,67422419,00,0.00,N,3,0, 20250429,2180,2170,2185,2155,15976,34718043,00,0.00,N,2,15, 20250428,2165,2175,2185,2160,10427,22610420,00,0.00,N,5,-10, 20250425,2175,2155,2175,2135,7651,16483136,00,0.00,N,2,20, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 4120f30ab0a0..0afd9a0fb396 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 +20250430,7610,7700,7710,7530,2207,16899685,00,0.00,N,5,-70, 20250429,7680,7620,7680,7590,2188,16688060,00,0.00,N,2,60, 20250428,7620,7550,7620,7550,3009,22886170,00,0.00,N,2,70, 20250425,7550,7700,7710,7500,1873,14202900,00,0.00,N,5,-150, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index e64f1be0e751..e8ffbb87ff43 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 +20250430,18000,18350,18650,17920,18179,330095160,00,0.00,N,5,-480, 20250429,18480,18300,18950,18300,40346,751307945,00,0.00,N,2,430, 20250428,18050,18450,18620,17890,26923,486729235,00,0.00,N,5,-400, 20250425,18450,18290,18600,18290,10890,200974615,00,0.00,N,2,200, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index d4868e2ffa7b..3abd645838e3 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 +20250430,12790,12800,12890,12670,6667,85378510,00,0.00,N,2,120, 20250429,12670,12740,12740,12550,9602,121164570,00,0.00,N,2,150, 20250428,12520,12940,12980,12520,15744,200258220,00,0.00,N,5,-410, 20250425,12930,12960,12970,12850,7353,94768530,00,0.00,N,5,-10, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index 1f819ae515e1..970ac857d0bb 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 +20250430,734,765,777,734,31296,23232928,00,0.00,N,5,-6, 20250429,740,764,784,740,41119,31371356,00,0.00,N,5,-24, 20250428,764,765,796,764,52244,40331258,00,0.00,N,5,-1, 20250425,765,742,878,742,374838,303635241,00,0.00,N,2,23, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index feafa157c53d..5a35347af9c6 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 +20250430,699,696,710,696,124682,87260193,00,0.00,N,5,-6, 20250429,705,702,710,700,74939,52777016,00,0.00,N,2,3, 20250428,702,709,714,690,192812,135017754,00,0.00,N,5,-7, 20250425,709,708,713,703,132380,93564707,00,0.00,N,2,1, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 214f844ba4e2..e8a0966540e5 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 +20250430,2680,2600,2745,2550,36742,99128649,00,0.00,N,2,80, 20250429,2600,2605,2645,2505,9730,25174714,00,0.00,N,2,10, 20250428,2590,2585,2625,2475,10561,26908385,00,0.00,N,2,5, 20250425,2585,2575,2600,2490,11360,29014200,00,0.00,N,2,5, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index 98a1f1656e50..90d39388e7da 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 +20250430,1932,1862,1974,1858,60298,115869880,00,0.00,N,2,70, 20250429,1862,1821,1877,1799,35748,65730184,00,0.00,N,2,41, 20250428,1821,1848,1879,1785,70219,128289237,00,0.00,N,5,-27, 20250425,1848,1898,1898,1836,59188,110854796,00,0.00,N,5,-50, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 56205dbbdffc..c3dfc156decd 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 +20250430,1988,2000,2005,1988,19799,39470309,00,0.00,N,5,-5, 20250429,1993,2015,2015,1983,61776,122922747,00,0.00,N,5,-17, 20250428,2010,2005,2035,1995,17961,35971885,00,0.00,N,2,15, 20250425,1995,2025,2045,1981,69813,140414220,00,0.00,N,2,7, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index 186f63173366..5319a045651e 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 +20250430,7130,7240,7240,7090,354742,2534678545,00,0.00,N,5,-30, 20250429,7160,7270,7330,7100,602614,4338685520,00,0.00,N,5,-40, 20250428,7200,7200,7300,6990,1575731,11296477435,00,0.00,N,2,440, 20250425,6760,6740,6810,6700,326189,2202679725,00,0.00,N,2,90, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index e77d8fd20443..1dc0cbe34514 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 +20250430,15540,14100,15840,14100,392288,5936990080,00,0.00,N,2,1700, 20250429,13840,14750,14930,13620,197694,2752003860,00,0.00,N,5,-900, 20250428,14740,16300,16370,14710,98954,1526595440,00,0.00,N,5,-1050, 20250425,15790,15570,15850,15250,50731,793341795,00,0.00,N,2,220, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 38361149e49c..9f349c853581 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 +20250430,9890,9910,9990,9670,87941,862856170,00,0.00,N,5,-80, 20250429,9970,9790,10110,9740,163417,1617066845,00,0.00,N,2,170, 20250428,9800,9470,9800,9430,144504,1394819690,00,0.00,N,2,280, 20250425,9520,9290,9570,9270,102707,969672130,00,0.00,N,2,250, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 06550043768c..6b880aaf2050 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 +20250430,15750,16310,16310,15670,48953,775229040,00,0.00,N,5,-450, 20250429,16200,16140,16280,15970,45215,731183185,00,0.00,N,2,230, 20250428,15970,16130,16260,15860,69040,1104797310,00,0.00,N,5,-30, 20250425,16000,15900,16100,15790,50505,803672160,00,0.00,N,2,220, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index bbcfdfc4eaa6..d1850f67e079 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 +20250430,8360,8450,8480,8270,29500,245941780,00,0.00,N,5,-120, 20250429,8480,8470,8490,8390,15670,132574805,00,0.00,N,2,40, 20250428,8440,8510,8520,8390,18218,153832320,00,0.00,N,5,-50, 20250425,8490,8510,8540,8400,25966,219893930,00,0.00,N,2,20, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 97ee55c3d1c7..6ac18b42327c 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 +20250430,2410,2480,2490,2395,59797,144679915,00,0.00,N,5,-70, 20250429,2480,2465,2495,2445,10427,25745260,00,0.00,N,2,25, 20250428,2455,2545,2550,2455,41111,102231825,00,0.00,N,5,-75, 20250425,2530,2525,2550,2510,28326,71814349,00,0.00,N,2,25, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index 138d95d45baf..12f191980799 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 +20250430,3780,3655,3800,3600,27211,101276383,00,0.00,N,2,155, 20250429,3625,3625,3690,3625,3764,13829880,00,0.00,N,5,-25, 20250428,3650,3650,3650,3575,2926,10620465,00,0.00,N,3,0, 20250425,3650,3625,3650,3570,9658,34816325,00,0.00,N,2,45, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index e31a1ebad9ad..81d0df74a7cb 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 +20250430,4065,4160,4165,4055,45396,185612200,00,0.00,N,5,-75, 20250429,4140,4140,4350,4070,66496,275746594,00,0.00,N,3,0, 20250428,4140,4200,4240,4080,74710,309798125,00,0.00,N,5,-50, 20250425,4190,4125,4240,4125,108870,456149945,00,0.00,N,2,70, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index 267e72ed7d77..01d53bddcf52 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 +20250430,24350,24600,24600,23950,47005,1138134275,00,0.00,N,2,50, 20250429,24300,23400,24600,23400,81933,1988233175,00,0.00,N,2,900, 20250428,23400,23600,24100,23350,33492,790449200,00,0.00,N,5,-100, 20250425,23500,23400,23700,22950,32615,764147325,00,0.00,N,2,100, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index 7461a8f18da6..fd5a4cbe170e 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 +20250430,44100,43700,44250,43500,144608,6362443700,00,0.00,N,2,450, 20250429,43650,43450,44000,43150,129948,5680126175,00,0.00,N,2,750, 20250428,42900,42150,43300,42150,139205,5980595750,00,0.00,N,2,850, 20250425,42050,43000,43050,41600,111761,4705396100,00,0.00,N,2,500, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 66df53ae0f28..8017245cf791 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 +20250430,2115,2160,2165,2090,385482,815016060,00,0.00,N,5,-45, 20250429,2160,2165,2190,2140,215715,467230182,00,0.00,N,5,-5, 20250428,2165,2240,2240,2160,284849,626745926,00,0.00,N,5,-75, 20250425,2240,2255,2255,2225,249270,557286139,00,0.00,N,2,10, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index 75774c65c948..ef7d31112660 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 +20250430,615,640,643,611,53165,33385619,00,0.00,N,5,-20, 20250429,635,634,639,630,41336,26259872,00,0.00,N,2,1, 20250428,634,626,646,625,88496,55755409,00,0.00,N,2,8, 20250425,626,655,675,626,211127,138371390,00,0.00,N,5,-29, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index dcd67d6f17a0..5ffcd9e96710 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 +20250430,337500,341500,342500,334500,35007,11809806750,00,0.00,N,5,-3500, 20250429,341000,325500,348500,325500,123973,42452801750,00,0.00,N,2,22000, 20250428,319000,319500,324000,317000,26226,8398844500,00,0.00,N,5,-500, 20250425,319500,323000,324500,317500,24511,7841423750,00,0.00,N,5,-2500, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 23eed726d6c8..cbbf1b00f6ea 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 +20250430,216000,225000,225000,215000,252764,55162453500,00,0.00,N,5,-9500, 20250429,225500,223000,227000,221500,181044,40656660500,00,0.00,N,2,4500, 20250428,221000,226000,227000,221000,246442,55031183000,00,0.00,N,5,-3500, 20250425,224500,225000,229000,222500,201389,45332384250,00,0.00,N,2,1500, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index 2edd7d75c83e..99de15f8d36a 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 +20250430,4400,4555,4590,4315,582331,2580754426,00,0.00,N,5,-145, 20250429,4545,4550,4615,4455,440681,1993664366,00,0.00,N,2,65, 20250428,4480,4715,4825,4445,1034411,4749482097,00,0.00,N,5,-185, 20250425,4665,4805,4805,4610,572594,2683037234,00,0.00,N,5,-95, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 3c0a9e99d584..2d66293ff23e 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 +20250430,6140,6430,6570,6070,290632,1809335935,00,0.00,N,5,-280, 20250429,6420,6230,6450,6090,171009,1077947730,00,0.00,N,2,210, 20250428,6210,6410,6760,6140,181159,1139714285,00,0.00,N,5,-250, 20250425,6460,6210,6840,6210,399155,2592136925,00,0.00,N,2,260, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index 0c32c8b51dbf..dc65309ac692 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 +20250430,4365,4320,4595,4305,2057353,9092891624,00,0.00,N,2,125, 20250429,4240,4210,4285,4165,308230,1308229992,00,0.00,N,2,30, 20250428,4210,4355,4365,4185,434762,1843154787,00,0.00,N,5,-110, 20250425,4320,4185,4350,4185,402821,1725210270,00,0.00,N,2,150, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index 35d2f091f78d..84be4a099699 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 +20250430,4315,4315,4330,4250,15906,67995875,00,0.00,N,3,0, 20250429,4315,4260,4325,4260,25794,110890355,00,0.00,N,2,15, 20250428,4300,4350,4350,4250,31914,136434400,00,0.00,N,3,0, 20250425,4300,4335,4335,4260,59229,254023985,00,0.00,N,5,-20, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 8b0f39c41ae0..821941ac53be 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 +20250430,2690,2755,2805,2675,78879,215115890,00,0.00,N,5,-80, 20250429,2770,3035,3040,2760,332318,945536393,00,0.00,N,5,-215, 20250428,2985,2640,2985,2635,522680,1487805881,00,0.00,N,2,355, 20250425,2630,2650,2685,2610,40432,106395510,00,0.00,N,5,-20, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 3c3cc6022979..d9615f447219 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 +20250430,9660,9510,9720,9510,20474,197022510,00,0.00,N,2,50, 20250429,9610,9540,9740,9440,43490,419265430,00,0.00,N,2,60, 20250428,9550,9530,9580,9460,35617,339633360,00,0.00,N,2,80, 20250425,9470,9530,9530,9360,31628,298818960,00,0.00,N,5,-60, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index fbcee038d040..4eb1f037fab8 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 +20250430,39100,36400,40850,35800,1861912,72294768250,00,0.00,N,2,3300, 20250429,35800,37450,39500,35600,1048840,39510083825,00,0.00,N,2,750, 20250428,35050,37900,37900,34350,707290,25312061125,00,0.00,N,2,2150, 20250425,32900,32200,33500,31700,168478,5535027675,00,0.00,N,2,750, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index db5e079bade5..4ca5904af6f4 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 +20250430,1405,1434,1438,1404,443088,627036938,00,0.00,N,5,-33, 20250429,1438,1449,1457,1432,367337,529768745,00,0.00,N,5,-11, 20250428,1449,1482,1482,1445,444508,646447829,00,0.00,N,5,-24, 20250425,1473,1462,1480,1462,525457,772739700,00,0.00,N,2,12, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index 54df057a3779..fa2b186127d5 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 +20250430,2190,2275,2275,2170,59926,132182200,00,0.00,N,5,-85, 20250429,2275,2315,2315,2260,35680,81403300,00,0.00,N,5,-45, 20250428,2320,2350,2350,2210,63290,146940965,00,0.00,N,5,-40, 20250425,2360,2395,2395,2205,82661,194566835,00,0.00,N,5,-35, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index b3c59bdddc93..075d6876560e 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 +20250430,4130,4170,4185,4120,30418,125655219,00,0.00,N,5,-40, 20250429,4170,4125,4175,4110,44195,183308551,00,0.00,N,2,35, 20250428,4135,4140,4205,4125,56948,236022885,00,0.00,N,5,-10, 20250425,4145,4130,4170,4100,22886,94579468,00,0.00,N,2,20, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 71ed3d37c90f..0122bb7e619c 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250430,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250429,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250428,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250425,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250424,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index 04d0934b38dc..c82ecaa36a6f 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 +20250430,68000,67400,68200,66600,153123,10341367150,00,0.00,N,2,1300, 20250429,66700,66100,67400,65500,115071,7678589400,00,0.00,N,2,700, 20250428,66000,65500,66300,65200,121580,7993759950,00,0.00,N,2,1500, 20250425,64500,67500,67500,63600,218542,14255852550,00,0.00,N,2,800, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index ebad54638e12..cc4ceea88210 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 +20250430,7640,7870,7940,7640,52030,401772920,00,0.00,N,5,-230, 20250429,7870,8090,8140,7750,45246,357375900,00,0.00,N,5,-160, 20250428,8030,8040,8150,7930,48480,391500555,00,0.00,N,5,-10, 20250425,8040,7780,8070,7680,57090,453961485,00,0.00,N,2,360, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index 082b7bbebafd..6f52f34f1687 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 +20250430,822,853,890,810,171627,144969652,00,0.00,N,5,-39, 20250429,861,807,917,800,675082,589302099,00,0.00,N,2,63, 20250428,798,817,830,790,60926,48615688,00,0.00,N,2,2, 20250425,796,818,818,794,48903,38990106,00,0.00,N,5,-6, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index e37a1d2fc774..bb818ba0aa56 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 +20250430,6620,6620,6680,6610,9898,65744700,00,0.00,N,5,-60, 20250429,6680,6640,6730,6580,13418,89440385,00,0.00,N,2,40, 20250428,6640,6710,6780,6560,18037,120296400,00,0.00,N,5,-30, 20250425,6670,6550,6670,6540,26327,175944080,00,0.00,N,2,130, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index ed3be8de0693..dbc22b0511bc 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 +20250430,1891,1856,1939,1856,19545,37195363,00,0.00,N,2,35, 20250429,1856,1833,1876,1809,24513,45165961,00,0.00,N,2,23, 20250428,1833,1892,1892,1773,52683,96248558,00,0.00,N,5,-26, 20250425,1859,1850,1889,1819,18144,33676866,00,0.00,N,2,9, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index 5ff50599a34b..9a59691519b8 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 +20250430,910,915,917,900,80688,73152236,00,0.00,N,5,-5, 20250429,915,923,923,903,60284,55023896,00,0.00,N,2,7, 20250428,908,921,931,907,56668,52174015,00,0.00,N,5,-11, 20250425,919,926,929,912,56158,51535732,00,0.00,N,5,-2, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 1f5e6f244f0a..47063004cf3c 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 +20250430,3400,3400,3400,3400,2,6800,00,0.00,N,2,10, 20250429,3390,3395,3395,3385,32,108440,00,0.00,N,2,5, 20250428,3385,3295,3385,3295,45,150575,00,0.00,N,5,-165, 20250425,3550,3550,3550,3550,1,3550,00,0.00,N,2,455, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 34772ee43292..b56884209192 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 +20250430,15500,15970,16130,15460,217440,3408436380,00,0.00,N,5,-490, 20250429,15990,15920,16100,15830,166448,2660060430,00,0.00,N,2,190, 20250428,15800,16100,16240,15780,247037,3948049530,00,0.00,N,5,-170, 20250425,15970,16190,16340,15950,224748,3614702710,00,0.00,N,5,-170, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index aad02efda987..44daa671def4 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 +20250430,2770,2805,2820,2755,93859,260826226,00,0.00,N,5,-40, 20250429,2810,2840,2845,2800,75963,214562317,00,0.00,N,5,-25, 20250428,2835,2830,2865,2810,170316,482802886,00,0.00,N,2,10, 20250425,2825,2805,2825,2775,72016,202211245,00,0.00,N,2,10, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index d388ea342151..741bfe38b993 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 +20250430,1074,1074,1077,1064,40136,43005023,00,0.00,N,3,0, 20250429,1074,1065,1075,1060,46904,50046843,00,0.00,N,2,11, 20250428,1063,1061,1065,1053,37649,39885793,00,0.00,N,2,10, 20250425,1053,1058,1064,1053,47264,49989674,00,0.00,N,5,-2, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index eb5e2faeaaee..cbb2bd6366df 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 +20250430,11590,11700,11780,11510,22887,265352090,00,0.00,N,5,-170, 20250429,11760,11790,11820,11620,24344,286305460,00,0.00,N,2,10, 20250428,11750,11980,12000,11650,40832,483219675,00,0.00,N,5,-150, 20250425,11900,11930,12010,11810,32075,380980355,00,0.00,N,2,100, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index d1f912eb92ca..9d4908d58fb1 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 +20250430,10200,10020,10430,9900,109310,1114347880,00,0.00,N,2,190, 20250429,10010,10000,10170,9880,39887,399124910,00,0.00,N,5,-90, 20250428,10100,10520,10520,10000,52381,527079410,00,0.00,N,5,-160, 20250425,10260,10260,10440,10150,26068,267148400,00,0.00,N,5,-10, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index 64d3defa59e7..252eb2365134 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 +20250430,4435,4510,4510,4410,71254,316940961,00,0.00,N,5,-50, 20250429,4485,4550,4720,4465,107013,487396005,00,0.00,N,3,0, 20250428,4485,4395,4740,4390,160933,722745245,00,0.00,N,2,90, 20250425,4395,4395,4400,4365,72019,315594748,00,0.00,N,2,10, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index 36b325648567..4b9e6945487c 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 +20250430,4040,4055,4055,4000,1541,6195530,00,0.00,N,2,10, 20250429,4030,4050,4050,3995,2756,11096970,00,0.00,N,3,0, 20250428,4030,4115,4115,4000,5596,22552145,00,0.00,N,5,-50, 20250425,4080,4105,4115,4075,3450,14100860,00,0.00,N,5,-25, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 63f43204e6a8..9af394386177 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 +20250430,2250,2320,2350,2250,105804,242250965,00,0.00,N,5,-60, 20250429,2310,2325,2345,2295,80312,185506430,00,0.00,N,2,10, 20250428,2300,2295,2325,2280,62988,144673235,00,0.00,N,2,5, 20250425,2295,2315,2335,2295,70193,162480297,00,0.00,N,5,-20, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 2cc8045f71a4..394c98b8a410 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 +20250430,4265,4345,4365,4250,47748,204789787,00,0.00,N,5,-80, 20250429,4345,4290,4375,4290,47607,206431440,00,0.00,N,2,55, 20250428,4290,4360,4365,4285,69073,297812015,00,0.00,N,5,-70, 20250425,4360,4340,4375,4305,86545,375639046,00,0.00,N,2,20, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 3c418fabd225..e42bc329dcf0 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 +20250430,2720,2780,2800,2720,160329,438986834,00,0.00,N,5,-65, 20250429,2785,2810,2825,2760,155086,431544336,00,0.00,N,5,-30, 20250428,2815,2810,2845,2795,113741,320692041,00,0.00,N,5,-5, 20250425,2820,2840,2870,2760,188974,528895199,00,0.00,N,5,-20, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index f80c5852bc14..7fcca88d1e5e 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 +20250430,4380,4500,4535,4355,693918,3058609080,00,0.00,N,5,-125, 20250429,4505,4920,4990,4495,3141201,14690850037,00,0.00,N,5,-450, 20250428,4955,4595,5440,4530,15251254,77983647335,00,0.00,N,2,555, 20250425,4400,4385,4430,4355,55860,245011365,00,0.00,N,2,20, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index e7cedb4a37f3..ff6bbb1d3df8 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 +20250430,8530,9040,9450,8480,122594,1095654750,00,0.00,N,5,-470, 20250429,9000,8600,9170,8560,62023,550325135,00,0.00,N,2,270, 20250428,8730,8780,9600,8350,79495,698870625,00,0.00,N,2,10, 20250425,8720,9010,9180,8160,114319,991892655,00,0.00,N,5,-290, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 39cb65500ac3..803d5b2bffde 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 +20250430,5340,5470,5470,5320,51449,276212935,00,0.00,N,5,-130, 20250429,5470,5490,5510,5380,57044,311113530,00,0.00,N,5,-20, 20250428,5490,5540,5580,5440,78235,429018255,00,0.00,N,5,-10, 20250425,5500,5520,5580,5440,89686,491840905,00,0.00,N,2,30, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index b37e78b7c7e8..5f3d010878c1 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 +20250430,12360,11690,12720,11600,1117233,13804550560,00,0.00,N,2,660, 20250429,11700,12120,12400,11670,814795,9794524965,00,0.00,N,2,190, 20250428,11510,11870,11870,11090,442352,5210312465,00,0.00,N,2,80, 20250425,11430,11570,11700,11380,135690,1560051785,00,0.00,N,5,-70, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index b00b57ddb445..ecd951ea48a2 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 +20250430,23950,25300,25950,23950,54230,1354084775,00,0.00,N,5,-1450, 20250429,25400,23300,26050,23300,202327,5086932525,00,0.00,N,2,1900, 20250428,23500,23850,23950,23100,18672,434500125,00,0.00,N,5,-350, 20250425,23850,24100,24100,23450,18431,437123350,00,0.00,N,2,50, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index 46429b7440e0..5a688dc2698c 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 +20250430,6500,6520,6530,6410,990,6410720,00,0.00,N,2,20, 20250429,6480,6500,6550,6470,397,2583210,00,0.00,N,2,10, 20250428,6470,6550,6550,6460,859,5585325,00,0.00,N,5,-40, 20250425,6510,6500,6530,6440,1534,9923815,00,0.00,N,3,0, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index 04ee87c981a5..20e8051c1ae3 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 +20250430,16060,16330,16330,15980,16248,261101180,00,0.00,N,5,-240, 20250429,16300,16100,16320,15920,43807,710120540,00,0.00,N,2,280, 20250428,16020,15990,16240,15830,29916,477913540,00,0.00,N,3,0, 20250425,16020,16250,16250,16000,25508,411311440,00,0.00,N,5,-80, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 1a395000edfa..42de332e0a95 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 +20250430,4085,4110,4135,4060,49633,203204299,00,0.00,N,5,-40, 20250429,4125,4110,4150,4080,48319,198903815,00,0.00,N,2,45, 20250428,4080,4150,4180,4080,33907,139450960,00,0.00,N,5,-60, 20250425,4140,4095,4165,4085,78070,321570945,00,0.00,N,2,40, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 76ba395bc314..503c22d6b35c 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 +20250430,66600,64300,68500,63800,182021,12095735700,00,0.00,N,2,1900, 20250429,64700,64600,65900,62300,152466,9829205150,00,0.00,N,5,-200, 20250428,64900,67800,68300,64100,158094,10374798750,00,0.00,N,5,-2600, 20250425,67500,69800,70000,67200,141276,9644419150,00,0.00,N,5,-2000, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index a00c824ebfc6..5ab724939f08 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 +20250430,650,655,655,647,157666,102476874,00,0.00,N,5,-5, 20250429,655,655,659,651,123298,80590499,00,0.00,N,3,0, 20250428,655,665,669,650,202667,132891811,00,0.00,N,5,-14, 20250425,669,672,674,662,92224,61822047,00,0.00,N,5,-3, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index ed1388c00355..d795744ef148 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 +20250430,3370,3365,3410,3350,46628,157222591,00,0.00,N,2,5, 20250429,3365,3335,3405,3325,39566,133420040,00,0.00,N,2,45, 20250428,3320,3325,3340,3295,48161,159905385,00,0.00,N,5,-5, 20250425,3325,3325,3350,3305,46607,155082713,00,0.00,N,3,0, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 0c6101198550..582d637e41be 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 +20250430,4660,4685,4705,4620,30929,144058372,00,0.00,N,5,-25, 20250429,4685,4650,4705,4635,34080,159503897,00,0.00,N,2,35, 20250428,4650,4645,4650,4615,13570,62889322,00,0.00,N,2,10, 20250425,4640,4675,4675,4610,19061,88308915,00,0.00,N,2,10, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index e43f20787745..22203ee2df9b 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 +20250430,7540,7600,7630,7500,27396,206996835,00,0.00,N,5,-60, 20250429,7600,7580,7640,7540,14109,106989040,00,0.00,N,2,10, 20250428,7590,7630,7670,7530,14014,106271750,00,0.00,N,5,-30, 20250425,7620,7590,7670,7550,34837,265537920,00,0.00,N,2,80, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index 90c27aa19ad0..bb12c767f9ec 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 +20250430,790,805,812,790,20900,16635118,00,0.00,N,5,-15, 20250429,805,813,813,786,21930,17580041,00,0.00,N,5,-1, 20250428,806,802,810,796,22707,18228668,00,0.00,N,2,4, 20250425,802,795,803,788,25172,20038579,00,0.00,N,2,7, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index 652cabe62d7a..1fe8db551b11 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 +20250430,165,173,173,162,1252757,208946107,00,0.00,N,5,-4, 20250429,169,170,173,163,1889517,316815412,00,0.00,N,2,2, 20250428,167,182,187,160,6478594,1123686283,00,0.00,N,5,-11, 20250425,178,166,195,151,31021491,5393697635,00,0.00,N,5,-21, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index 66417d6bd9d4..dbec93e92b94 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 +20250430,4980,5070,5070,4960,22721,113291815,00,0.00,N,5,-60, 20250429,5040,4995,5080,4965,17555,88215615,00,0.00,N,2,45, 20250428,4995,5090,5090,4955,34859,173781315,00,0.00,N,5,-55, 20250425,5050,5090,5100,5000,33578,169206240,00,0.00,N,2,10, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index ca47868a08a4..1dbd6c2406e7 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 +20250430,327,335,335,327,75240,24776215,00,0.00,N,5,-4, 20250429,331,333,339,328,107491,35493283,00,0.00,N,2,1, 20250428,330,339,339,328,65595,21724339,00,0.00,N,5,-2, 20250425,332,335,339,328,167189,55469976,00,0.00,N,5,-3, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index cc71be13cb0d..de265a3e6279 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 +20250430,741,784,790,720,4154724,3134219156,00,0.00,N,5,-60, 20250429,801,802,835,760,4359169,3463810835,00,0.00,N,5,-19, 20250428,820,797,837,768,5126582,4117643472,00,0.00,N,2,23, 20250425,797,808,830,785,5900281,4723152278,00,0.00,N,5,-27, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 7699100a9171..81b422ec8ca0 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 +20250430,3125,3130,3175,3080,9127,28531375,00,0.00,N,5,-30, 20250429,3155,3185,3185,3120,1863,5862425,00,0.00,N,5,-30, 20250428,3185,3210,3260,3145,13836,44188170,00,0.00,N,5,-25, 20250425,3210,3080,3250,3080,9162,28741405,00,0.00,N,2,90, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index c94f46185bf8..6cb16f104bf1 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 +20250430,13530,14060,14060,13450,31329,427106005,00,0.00,N,5,-440, 20250429,13970,13800,14090,13780,24076,336440860,00,0.00,N,2,120, 20250428,13850,14450,14450,13820,47038,659930935,00,0.00,N,5,-150, 20250425,14000,14000,14020,13830,36593,508883475,00,0.00,N,2,370, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index 0f3e6b1db0a2..2872a6a83a1d 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 +20250430,5590,5590,5660,5410,217617,1202383645,00,0.00,N,5,-30, 20250429,5620,5700,5710,5350,346518,1935745340,00,0.00,N,5,-60, 20250428,5680,5900,6270,5650,1878505,11217902025,00,0.00,N,5,-130, 20250425,5810,5250,5900,5250,1753411,9952100075,00,0.00,N,2,560, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index b96324680bc4..b3a32ed3b271 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 +20250430,5900,5990,6040,5900,15183,90420240,00,0.00,N,5,-70, 20250429,5970,5920,6040,5880,36534,217319295,00,0.00,N,2,70, 20250428,5900,5940,6020,5850,29444,174211085,00,0.00,N,5,-40, 20250425,5940,5970,6000,5880,16083,95572425,00,0.00,N,2,40, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index 6ce1cad92193..2a370a506867 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250430,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250429,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250428,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250425,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250424,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index bd153883290f..2dbb196228ae 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 +20250430,6930,6950,7000,6890,15738,109247380,00,0.00,N,5,-20, 20250429,6950,6900,7030,6900,11300,78767440,00,0.00,N,3,0, 20250428,6950,7010,7050,6940,12032,83948520,00,0.00,N,5,-60, 20250425,7010,6990,7050,6980,18552,130026250,00,0.00,N,2,20, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index b36db8bd2b56..05edc0007bb4 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 +20250430,4420,4360,4495,4355,29000,128120130,00,0.00,N,2,25, 20250429,4395,4455,4485,4350,16377,72145905,00,0.00,N,3,0, 20250428,4395,4415,4495,4395,54917,243672105,00,0.00,N,5,-20, 20250425,4415,4395,4470,4370,25545,112845735,00,0.00,N,2,35, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 5572b331fa21..4eb83ac5c160 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 +20250430,8930,8930,8970,8920,3069,27446200,00,0.00,N,3,0, 20250429,8930,8990,8990,8920,6048,54051190,00,0.00,N,3,0, 20250428,8930,8960,8990,8900,5379,48115200,00,0.00,N,5,-30, 20250425,8960,8990,8990,8910,4365,39017150,00,0.00,N,2,10, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index 3a652cac3ab4..d1f253bb063f 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 +20250430,2840,2875,2905,2825,32918,93798270,00,0.00,N,5,-40, 20250429,2880,2950,2985,2870,108389,315638975,00,0.00,N,5,-10, 20250428,2890,2875,2965,2875,55121,160082675,00,0.00,N,5,-45, 20250425,2935,2990,2990,2905,34113,99899550,00,0.00,N,2,20, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 5b7d3d3a7834..be08ecd16d93 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 +20250430,23700,24100,24350,23500,24905,596249025,00,0.00,N,2,200, 20250429,23500,23200,24200,22700,25553,604692750,00,0.00,N,2,550, 20250428,22950,22900,23400,22800,8511,195941325,00,0.00,N,2,50, 20250425,22900,23100,23100,22800,5465,125321825,00,0.00,N,3,0, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index 1d29aeb0ad84..f08061da152e 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 +20250430,813,826,826,805,68597,55797433,00,0.00,N,5,-13, 20250429,826,824,829,812,87254,71484249,00,0.00,N,2,2, 20250428,824,832,833,816,106334,87551240,00,0.00,N,3,0, 20250425,824,820,831,818,115486,95260872,00,0.00,N,2,4, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index 538504dac781..29c9d1f2bd1c 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 +20250430,23200,23650,23700,23000,32476,759421500,00,0.00,N,5,-400, 20250429,23600,23050,23850,23050,38037,897451825,00,0.00,N,2,550, 20250428,23050,23200,23500,23000,23884,554523800,00,0.00,N,5,-250, 20250425,23300,23250,23450,22900,36766,855565075,00,0.00,N,2,250, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 9f05451e0d59..ba48657f1ac8 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 +20250430,14000,14700,14700,13500,15772,218182950,00,0.00,N,5,-400, 20250429,14400,14310,14530,14310,4739,68303570,00,0.00,N,5,-40, 20250428,14440,14400,15600,14240,27270,405108540,00,0.00,N,2,170, 20250425,14270,14130,14280,14010,7901,112048460,00,0.00,N,2,140, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 9083dbfbf2e5..9038da1681b9 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 +20250430,51400,50400,51800,50400,1685443,86494027500,05,0.00,N,2,1000, 20250429,50400,49350,51000,49300,1279248,64323093350,00,0.00,N,2,1050, 20250428,49350,49800,50200,49200,965057,47912352575,00,0.00,N,5,-400, 20250425,49750,49300,50200,49200,1675511,83423363100,00,0.00,N,2,1000, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index b3bd6c94de57..9dc160e57930 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 +20250430,7310,7470,7470,7280,61652,452755240,00,0.00,N,5,-170, 20250429,7480,7430,7490,7330,57512,427003000,00,0.00,N,2,150, 20250428,7330,7520,7520,7330,75249,557988220,00,0.00,N,5,-160, 20250425,7490,7520,7590,7440,80310,601480545,00,0.00,N,2,20, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index a84176c842b5..1bb87473e2ab 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 +20250430,990,994,1010,985,319541,317171864,00,0.00,N,5,-15, 20250429,1005,992,1010,990,228508,228017422,00,0.00,N,2,13, 20250428,992,1003,1018,989,537327,537907730,00,0.00,N,3,0, 20250425,992,1038,1074,956,2515406,2553052984,00,0.00,N,5,-21, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index 6198e1268872..cc1f75d2dd37 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 +20250430,20350,20400,20600,20150,62380,1269185725,00,0.00,N,5,-150, 20250429,20500,20850,20850,20450,19318,398580925,00,0.00,N,5,-100, 20250428,20600,20800,20900,20300,72094,1482987650,00,0.00,N,5,-200, 20250425,20800,20800,20950,20600,38384,796043750,00,0.00,N,2,100, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index cac6cc9156fe..58a9ec55c4a1 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 +20250430,5540,5800,5830,5490,286401,1616543850,00,0.00,N,5,-390, 20250429,5930,6030,6090,5760,485608,2878313175,00,0.00,N,5,-130, 20250428,6060,5600,6640,5520,4306065,26352339300,00,0.00,N,2,600, 20250425,5460,5480,5500,5350,34625,187978570,00,0.00,N,2,90, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index 86698b060aee..696b32857145 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 +20250430,1715,1728,1731,1676,27877,47260485,00,0.00,N,5,-13, 20250429,1728,1710,1732,1675,40217,68884022,00,0.00,N,2,33, 20250428,1695,1650,1702,1650,61417,103448577,00,0.00,N,2,46, 20250425,1649,1644,1652,1638,10564,17378012,00,0.00,N,2,5, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index 6c185bd948c2..c2ce08cd1700 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 +20250430,820,752,977,752,7702231,6878202591,00,0.00,N,2,66, 20250429,754,724,793,713,152331,114820063,00,0.00,N,2,32, 20250428,722,706,725,706,42311,30289926,00,0.00,N,2,16, 20250425,706,704,709,697,22543,15865257,00,0.00,N,2,2, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index 94430fc2d0b0..a680dbd2a79d 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 +20250430,4145,4160,4430,4135,136580,572419055,00,0.00,N,5,-75, 20250429,4220,4125,4385,4050,287204,1210840113,00,0.00,N,2,95, 20250428,4125,4270,4600,4117,1948781,8565738808,00,0.00,N,5,-145, 20250425,4270,4380,4405,4235,85093,365406125,00,0.00,N,5,-115, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 376ecce6b487..3ba224c21056 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 +20250430,48600,48550,49400,48550,9884,485026250,00,0.00,N,5,-300, 20250429,48900,48350,49300,48250,8407,409458200,00,0.00,N,2,550, 20250428,48350,49300,49350,48250,6182,301831850,00,0.00,N,5,-750, 20250425,49100,49100,49350,48600,5775,283359275,00,0.00,N,2,50, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index 8e4fc753da02..03ba58d288cf 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 +20250430,1031,1130,1130,1031,6260501,6698200242,00,0.00,N,5,-111, 20250429,1142,1400,1419,1113,33260147,40306005043,00,0.00,N,5,-185, 20250428,1327,1052,1327,1043,101456757,126002206742,00,0.00,N,1,306, 20250425,1021,1000,1038,996,608119,617955313,00,0.00,N,2,23, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index eff36b48746f..9324f19cb0a1 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 +20250430,865,872,893,865,68980,60344024,00,0.00,N,5,-17, 20250429,882,889,890,852,91636,80347312,00,0.00,N,2,9, 20250428,873,881,948,842,427456,377336059,00,0.00,N,5,-8, 20250425,881,879,896,875,140891,124629771,00,0.00,N,2,2, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index 37db331a9d42..03456dcecd7a 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250430,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250429,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250428,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250425,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250424,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index eb9a8779ae50..6f261ead4f42 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 +20250430,1878,1881,1937,1877,43225,80346318,00,0.00,N,5,-30, 20250429,1908,1948,1948,1899,26586,50772433,00,0.00,N,5,-10, 20250428,1918,1939,1939,1880,91920,174905036,00,0.00,N,2,37, 20250425,1881,1880,1945,1875,21145,39907778,00,0.00,N,5,-17, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index 18eb09e59a10..4b7cda127906 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 +20250430,777,786,792,770,847003,656213018,00,0.00,N,5,-8, 20250429,785,800,805,783,711376,564750739,00,0.00,N,5,-14, 20250428,799,825,833,799,873800,704509852,00,0.00,N,5,-27, 20250425,826,828,833,820,390213,322254769,00,0.00,N,3,0, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index f46640874b1c..7d1b34990a5c 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 +20250430,37800,37500,38150,37200,18137,682959250,00,0.00,N,2,550, 20250429,37250,37400,37700,37050,10874,406389950,00,0.00,N,2,150, 20250428,37100,37300,37650,36400,19655,730920625,00,0.00,N,5,-50, 20250425,37150,37700,37850,36800,17538,653549925,00,0.00,N,2,100, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 6469c3c1a0f6..77bb9fec1931 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 +20250430,847,872,878,846,35552,30465146,00,0.00,N,5,-23, 20250429,870,865,880,865,12394,10792357,00,0.00,N,2,5, 20250428,865,865,880,865,15522,13555582,00,0.00,N,3,0, 20250425,865,859,879,859,28039,24227064,00,0.00,N,2,6, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index d3b78e8e880c..4da47f1bf6fc 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 +20250430,36100,36200,36650,35650,359204,12986871675,00,0.00,N,2,100, 20250429,36000,36450,36650,35750,338995,12246934450,00,0.00,N,5,-50, 20250428,36050,37900,37900,36050,541408,19812614775,00,0.00,N,5,-2350, 20250425,38400,39900,40600,36050,2000130,75872683425,00,0.00,N,2,3900, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 7a1a8ec47ddd..0bf670cde0f0 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 +20250430,25000,25550,25550,24650,129429,3227568300,00,0.00,N,5,-750, 20250429,25750,25150,25825,24800,190955,4835736575,00,0.00,N,2,650, 20250428,25100,25750,25750,24800,154646,3884877500,00,0.00,N,5,-650, 20250425,25750,25950,26250,25700,141309,3658698475,00,0.00,N,5,-50, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index 4a3be0c3b5ff..7040690eaa7c 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 +20250430,5070,5160,5190,5050,146945,750774370,00,0.00,N,5,-80, 20250429,5150,5100,5170,5070,107848,552710885,00,0.00,N,2,30, 20250428,5120,5140,5230,5110,206159,1064114935,00,0.00,N,5,-20, 20250425,5140,5120,5160,5100,126043,646292020,00,0.00,N,2,10, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index b371265b8244..a57fea59ce20 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 +20250430,92100,91400,92300,91100,162,14882700,00,0.00,N,3,0, 20250429,92100,92000,92100,90800,162,14788200,00,0.00,N,2,900, 20250428,91200,91400,92000,90700,116,10592900,00,0.00,N,2,700, 20250425,90500,91700,91700,90300,55,5005500,00,0.00,N,2,300, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 843131fa897b..0b2205a49b2e 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 +20250430,3110,3105,3135,3050,62976,194504905,00,0.00,N,2,5, 20250429,3105,3125,3160,3060,44017,136872265,00,0.00,N,5,-20, 20250428,3125,3160,3180,3110,54268,170753910,00,0.00,N,5,-35, 20250425,3160,3190,3230,3135,99598,314459223,00,0.00,N,5,-30, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index 16046059a91e..2c480682fc29 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 +20250430,2465,2585,2585,2455,1529736,3821514848,00,0.00,N,5,-120, 20250429,2585,2535,2600,2450,1489934,3764172545,00,0.00,N,2,40, 20250428,2545,2590,2620,2510,1425283,3655017801,00,0.00,N,5,-45, 20250425,2590,2600,2655,2555,1768212,4585773201,00,0.00,N,5,-35, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index d0bcbe1022fd..3841afe5f87f 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 +20250430,2765,2785,2825,2730,425242,1172919898,00,0.00,N,5,-20, 20250429,2785,2805,2857,2730,888511,2477921282,00,0.00,N,5,-40, 20250428,2825,2890,3065,2730,6060169,17883516236,00,0.00,N,5,-10, 20250425,2835,2825,2860,2815,185483,526391450,00,0.00,N,5,-10, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index 2896eb00df5a..1d8f781945d0 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 +20250430,2555,2565,2565,2530,117001,298407974,00,0.00,N,5,-10, 20250429,2565,2550,2575,2540,124629,318750600,00,0.00,N,5,-5, 20250428,2570,2560,2600,2550,416209,1070834211,00,0.00,N,2,15, 20250425,2555,2545,2560,2540,85963,219020154,00,0.00,N,2,5, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 3b8b9a270e48..8d7cf0cb7a30 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 +20250430,53200,54500,55000,52900,57627,3089247600,00,0.00,N,5,-1400, 20250429,54600,54600,55300,53600,88707,4843230650,00,0.00,N,3,0, 20250428,54600,57700,58300,54200,115847,6455279950,00,0.00,N,5,-4300, 20250425,58900,54400,61000,53600,308796,18071821250,00,0.00,N,2,5200, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index f805ce02964c..eb1eaa1feb94 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 +20250430,10380,10470,10660,10240,169374,1761932200,00,0.00,N,3,0, 20250429,10380,10150,10410,10120,176609,1811528315,00,0.00,N,2,340, 20250428,10040,10240,10320,9930,141496,1422060610,00,0.00,N,5,-170, 20250425,10210,10180,10400,10080,246146,2520441640,00,0.00,N,2,120, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index d00ba5c7b770..9a06b7dafa08 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 +20250430,5190,5330,5330,5170,14497,75623660,00,0.00,N,5,-140, 20250429,5330,5180,5380,5170,13515,71436560,00,0.00,N,2,150, 20250428,5180,5300,5350,5180,19057,99490930,00,0.00,N,5,-40, 20250425,5220,5300,5350,5160,20803,108973980,00,0.00,N,5,-50, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index 84d9448ed201..98edb75f35cc 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 +20250430,7020,7200,7250,7000,19115,135143820,00,0.00,N,5,-160, 20250429,7180,7080,7230,7080,25899,185418200,00,0.00,N,2,100, 20250428,7080,7380,7380,7000,100316,716444130,00,0.00,N,5,-350, 20250425,7430,7440,7550,7320,92857,689785410,00,0.00,N,2,90, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 25c6240399af..a305085bfcbd 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 +20250430,4600,4695,4710,4565,176569,814758446,00,0.00,N,5,-110, 20250429,4710,4715,4745,4640,183363,859914972,00,0.00,N,3,0, 20250428,4710,4685,4815,4685,209125,996304655,00,0.00,N,5,-15, 20250425,4725,4800,4850,4695,159223,753709690,00,0.00,N,5,-50, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index 2ff60b49b442..df9fe817b02e 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 +20250430,6310,6430,6510,6310,93378,594616755,00,0.00,N,5,-120, 20250429,6430,6300,6830,6150,160032,1036893390,00,0.00,N,2,70, 20250428,6360,6720,6720,6350,147071,951876190,00,0.00,N,5,-380, 20250425,6740,6980,6980,6450,211032,1423730645,00,0.00,N,5,-240, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index e1ab9d2eb124..ca24b13e8ac9 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 +20250430,5120,5180,5270,5120,55158,287100230,00,0.00,N,5,-40, 20250429,5160,5070,5190,5070,24953,128602680,00,0.00,N,2,40, 20250428,5120,5180,5180,5070,45069,229621940,00,0.00,N,5,-20, 20250425,5140,5040,5160,5040,33844,173378290,00,0.00,N,2,100, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index a5fad192cf88..80e585d7fa54 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 +20250430,548,549,583,539,1142432,645393774,00,0.00,N,2,13, 20250429,535,532,539,524,442490,235179622,00,0.00,N,2,4, 20250428,531,559,559,530,750043,403849892,00,0.00,N,5,-6, 20250425,537,590,592,522,3385531,1849104605,00,0.00,N,5,-63, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index e5de0e32f165..70896c5e9207 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250430,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250429,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, 20250428,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, 20250425,1976,1976,1976,1976,0,0,00,0.00,N,0,0, 20250424,1976,1976,1976,1976,0,0,00,0.00,N,0,0, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 8764605f1b20..8a37043bd877 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 +20250430,7740,7710,7800,7700,48217,372666710,00,0.00,N,5,-30, 20250429,7770,7940,7940,7750,44073,344068380,00,0.00,N,5,-70, 20250428,7840,7850,7910,7760,42175,329738510,00,0.00,N,2,20, 20250425,7820,7860,7910,7800,34440,270554750,00,0.00,N,5,-40, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 965d8e1bb252..2bfe368edac9 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 +20250430,1640,1671,1698,1605,206185,339445484,00,0.00,N,5,-47, 20250429,1687,1665,1699,1630,176784,293400915,00,0.00,N,2,22, 20250428,1665,1708,1750,1660,386128,653115768,00,0.00,N,5,-45, 20250425,1710,1680,1765,1611,791385,1349499433,00,0.00,N,2,4, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index ed276e1e5ac0..485acef5174e 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 +20250430,8900,9300,9390,8830,241610,2174773690,00,0.00,N,5,-290, 20250429,9190,9320,9830,9020,1159346,10906915455,00,0.00,N,2,350, 20250428,8840,8700,9240,8610,469543,4215028125,00,0.00,N,2,370, 20250425,8470,8580,8630,8470,133652,1139571335,00,0.00,N,2,40, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index a807a1198a7f..69ade4acae6d 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 +20250430,2320,2330,2370,2305,637545,1483823160,00,0.00,N,5,-10, 20250429,2330,2400,2450,2315,1261811,2995145680,00,0.00,N,5,-75, 20250428,2405,2500,2505,2390,1329395,3231193686,00,0.00,N,5,-85, 20250425,2490,2385,2610,2380,5052490,12567435974,00,0.00,N,2,110, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index 1213cd851dfc..cdcf85d79745 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 +20250430,17860,18430,18500,17740,194600,3523040240,00,0.00,N,5,-290, 20250429,18150,17800,18640,17710,349901,6350660465,00,0.00,N,2,460, 20250428,17690,18090,18240,17450,242534,4336747035,00,0.00,N,5,-300, 20250425,17990,17900,18480,17810,332246,6025005860,00,0.00,N,2,90, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 56ab15767946..877908f7d1fb 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 +20250430,1389,1370,1389,1364,18323,25292258,00,0.00,N,2,19, 20250429,1370,1350,1391,1337,27519,37545542,00,0.00,N,2,20, 20250428,1350,1361,1376,1350,16374,22410943,00,0.00,N,5,-11, 20250425,1361,1363,1377,1354,21240,28963788,00,0.00,N,5,-2, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index 4728041586e2..87f21bd9d145 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 +20250430,1691,1710,1710,1689,8542,14490112,00,0.00,N,5,-9, 20250429,1700,1715,1715,1684,6246,10577382,00,0.00,N,2,18, 20250428,1682,1695,1695,1660,17635,29439252,00,0.00,N,2,12, 20250425,1670,1689,1690,1666,10926,18296459,00,0.00,N,2,13, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 256685f5af5b..d19767f35f26 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 +20250430,1414,1426,1427,1402,135057,190558807,00,0.00,N,5,-13, 20250429,1427,1434,1455,1414,66642,95349974,00,0.00,N,2,5, 20250428,1422,1438,1457,1421,247059,356059482,00,0.00,N,2,3, 20250425,1419,1414,1430,1414,84000,119314629,00,0.00,N,2,6, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index a7959d950709..e44c4b200786 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 +20250430,829,800,841,800,195688,159748005,00,0.00,N,2,26, 20250429,803,850,857,766,634392,521699150,00,0.00,N,5,-43, 20250428,846,925,925,843,513245,446605214,00,0.00,N,5,-80, 20250425,926,944,944,921,128126,119317361,00,0.00,N,5,-16, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index 1d8b0ca5eec7..416193191112 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 +20250430,1620,1623,1659,1605,70505,114361071,00,0.00,N,5,-15, 20250429,1635,1612,1699,1601,110596,182385208,00,0.00,N,2,23, 20250428,1612,1649,1660,1595,109490,176814060,00,0.00,N,5,-36, 20250425,1648,1590,1650,1580,56206,91329661,00,0.00,N,2,58, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index 3348fbcc1ba6..21ee93bf33db 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 +20250430,6880,7080,7080,6860,14926,103300140,00,0.00,N,5,-110, 20250429,6990,6900,7000,6900,8989,62641770,00,0.00,N,2,70, 20250428,6920,7000,7010,6910,17655,122636790,00,0.00,N,5,-70, 20250425,6990,7080,7080,6970,13026,91148750,00,0.00,N,3,0, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 7addf0c47c11..14c0658e2f9e 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 +20250430,9200,9470,9470,9160,30288,281593140,00,0.00,N,5,-200, 20250429,9400,9410,9500,9390,17954,169324700,00,0.00,N,5,-20, 20250428,9420,9540,9580,9410,36546,346485355,00,0.00,N,5,-80, 20250425,9500,9400,9500,9360,35672,336582005,00,0.00,N,2,150, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 61f74bccb08a..6859fc2831a7 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 +20250430,5360,5320,5390,5220,9024,47741560,00,0.00,N,2,60, 20250429,5300,5310,5370,5280,9552,50892470,00,0.00,N,2,10, 20250428,5290,5480,5480,5280,14050,74724200,00,0.00,N,5,-140, 20250425,5430,5330,5470,5330,13858,74993760,00,0.00,N,2,70, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index a9ae0604e4c5..50e21e2d4b9a 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 +20250430,1237,1332,1405,1193,246916,315008144,00,0.00,N,5,-137, 20250429,1374,1435,1447,1311,201655,273241294,00,0.00,N,5,-8, 20250428,1382,1305,1435,1305,505654,698747635,00,0.00,N,2,74, 20250425,1308,1278,1350,1257,306911,398803589,00,0.00,N,2,53, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index 3bb44af39248..e3e6f388a42c 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 +20250430,36600,36550,36900,36250,10179,373006600,00,0.00,N,2,50, 20250429,36550,36400,36700,36150,8351,304126375,00,0.00,N,2,200, 20250428,36350,36050,36700,36050,12630,460494450,00,0.00,N,2,300, 20250425,36050,36000,36200,35750,8651,311222450,00,0.00,N,2,50, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index ad41a5cb738a..2004b781f3cc 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 +20250430,3725,3690,3765,3590,186132,690206794,00,0.00,N,2,120, 20250429,3605,3615,3615,3520,48431,172910055,00,0.00,N,5,-10, 20250428,3615,3605,3780,3570,159107,586060158,00,0.00,N,2,10, 20250425,3605,3445,3635,3445,193847,692053933,00,0.00,N,2,165, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index 91787b170c5d..8c39d7d672be 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 +20250430,1083,1093,1094,1079,88530,95885350,00,0.00,N,5,-10, 20250429,1093,1084,1097,1084,75888,82811343,00,0.00,N,2,2, 20250428,1091,1096,1109,1084,143370,156788158,00,0.00,N,5,-16, 20250425,1107,1099,1114,1096,104028,115093203,00,0.00,N,2,8, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 61c30fbe155f..3291e811fe4a 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 +20250430,3355,3405,3430,3305,57027,190974691,00,0.00,N,5,-60, 20250429,3415,3410,3460,3405,49814,170452330,00,0.00,N,2,5, 20250428,3410,3450,3490,3410,115164,396299500,00,0.00,N,5,-20, 20250425,3430,3385,3440,3375,49817,169504405,00,0.00,N,2,50, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index df0194d80ab2..218171e17d01 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 +20250430,54500,56900,57500,53500,522008,28744559600,00,0.00,N,5,-1400, 20250429,55900,49750,56200,49400,860686,46314121400,00,0.00,N,2,6500, 20250428,49400,50100,50100,48850,134782,6636336750,00,0.00,N,5,-550, 20250425,49950,50100,51000,49750,248273,12451616650,00,0.00,N,2,450, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 6557c6c0c79d..3a997e880ea8 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 +20250430,4615,4760,4760,4585,562736,2612280581,00,0.00,N,5,-150, 20250429,4765,4895,4995,4700,620335,2987478145,00,0.00,N,5,-35, 20250428,4800,5010,5180,4785,1191179,5939826671,00,0.00,N,5,-100, 20250425,4900,4950,4980,4850,472980,2322559741,00,0.00,N,5,-15, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 6b720f138fdd..4c5872094113 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 +20250430,19860,20250,20300,19860,12314,246615690,00,0.00,N,5,-290, 20250429,20150,20400,20500,19850,10626,213614270,00,0.00,N,2,50, 20250428,20100,21000,21000,20000,14683,297366450,00,0.00,N,5,-300, 20250425,20400,20100,20900,20050,22616,463123425,00,0.00,N,2,450, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index 5908bc46943e..e970738f09dd 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 +20250430,23000,23150,23150,22650,2406,55014350,00,0.00,N,5,-50, 20250429,23050,23200,23200,22750,3458,79414700,00,0.00,N,2,100, 20250428,22950,23850,23850,22950,5920,137583050,00,0.00,N,5,-400, 20250425,23350,23600,23650,23350,4063,95495375,00,0.00,N,5,-50, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index 3103835b4312..5c07f066a8c3 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 +20250430,8860,7120,9040,7040,9565574,80784226075,00,0.00,N,2,1790, 20250429,7070,7060,7170,7010,46371,327876825,00,0.00,N,3,0, 20250428,7070,7140,7230,7060,85312,608056600,00,0.00,N,5,-50, 20250425,7120,7170,7180,7060,46958,333998680,00,0.00,N,2,100, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index d3d228706e55..672e2ccf54d6 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 +20250430,1533,1511,1565,1507,313862,482396119,00,0.00,N,2,22, 20250429,1511,1514,1533,1509,111751,169875186,00,0.00,N,5,-3, 20250428,1514,1536,1537,1499,179340,272286193,00,0.00,N,5,-22, 20250425,1536,1532,1539,1515,127335,194659739,00,0.00,N,2,3, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index 71ebb821e31a..eb7f0d641491 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 +20250430,5110,5110,5130,5060,17322,88051430,00,0.00,N,3,0, 20250429,5110,5070,5190,5050,27243,139095500,00,0.00,N,2,40, 20250428,5070,5080,5170,5020,43864,222716440,00,0.00,N,5,-10, 20250425,5080,5060,5170,5060,35849,183496105,00,0.00,N,2,20, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index 5ec1e1e9bb1d..0eeb304903cf 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 +20250430,2140,2135,2185,2130,8483,18213705,00,0.00,N,2,10, 20250429,2130,2135,2135,2110,14598,31066885,00,0.00,N,5,-5, 20250428,2135,2110,2155,2110,11817,25070050,00,0.00,N,2,25, 20250425,2110,2100,2125,1980,36990,76158352,00,0.00,N,2,10, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index e3416df7a751..cab475e62949 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 +20250430,4380,4050,4460,4035,775165,3328010979,00,0.00,N,2,455, 20250429,3925,4020,4100,3705,193107,746654595,00,0.00,N,2,215, 20250428,3710,4025,4025,3710,80858,311633395,00,0.00,N,5,-200, 20250425,3910,4100,4340,3630,336901,1308682510,00,0.00,N,5,-225, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 57c3ad1a7747..2f9b228eb308 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 +20250430,2535,2635,2635,2505,94878,240842235,00,0.00,N,5,-50, 20250429,2585,2600,2695,2575,55018,144349707,00,0.00,N,5,-15, 20250428,2600,2690,2695,2585,116273,305749508,00,0.00,N,5,-40, 20250425,2640,2805,2810,2510,358388,938090738,00,0.00,N,5,-180, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 94578df7d513..7aca063e1351 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 +20250430,2880,2925,2930,2840,139065,401081595,00,0.00,N,5,-60, 20250429,2940,2930,2950,2910,161417,473502415,00,0.00,N,2,35, 20250428,2905,2910,2945,2895,214842,627501000,00,0.00,N,2,20, 20250425,2885,2875,2900,2875,104682,302291028,00,0.00,N,2,20, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 279cec5b92ee..c77b0c45e23a 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 +20250430,9760,9920,10070,9710,35139,344250455,00,0.00,N,5,-230, 20250429,9990,10120,10220,9780,86607,862470760,00,0.00,N,5,-130, 20250428,10120,10420,10420,9910,67539,681308815,00,0.00,N,5,-300, 20250425,10420,10240,10430,10110,54475,560404230,00,0.00,N,2,320, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index df066a757547..1d9f92a1856b 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 +20250430,112200,109200,115900,107700,1919407,215678109200,00,0.00,N,2,3000, 20250429,109200,110800,110800,107000,863674,93676838300,00,0.00,N,5,-2800, 20250428,112000,113400,113400,108900,1138465,126277597600,00,0.00,N,5,-1700, 20250425,113700,111100,114400,109500,981508,110304344900,00,0.00,N,2,3900, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index 0981efd56c0b..d0dae95a843a 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 +20250430,52600,54200,54200,52400,315561,16762949400,00,0.00,N,5,-1700, 20250429,54300,54800,55400,54000,477121,26010318050,00,0.00,N,5,-400, 20250428,54700,53000,55300,52900,1030694,56051369450,00,0.00,N,2,2000, 20250425,52700,52700,53100,52400,139114,7339285000,00,0.00,N,3,0, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index d2b3e74e2a8b..a53928fd78b0 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 +20250430,5240,5350,5350,5180,35746,187276095,00,0.00,N,5,-60, 20250429,5300,5280,5380,5280,26677,141766680,00,0.00,N,5,-30, 20250428,5330,5420,5470,5330,23521,126483595,00,0.00,N,5,-90, 20250425,5420,5380,5440,5370,27544,148756785,00,0.00,N,2,40, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index 3ef3406065be..c228525af65a 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 +20250430,2415,2440,2500,2400,6641,16108230,00,0.00,N,5,-30, 20250429,2445,2425,2490,2325,12077,28905275,00,0.00,N,2,55, 20250428,2390,2500,2555,2390,29096,71316530,00,0.00,N,5,-55, 20250425,2445,2440,2460,2390,12019,29099805,00,0.00,N,2,5, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index 4eb0401f1e26..5f77480796f0 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 +20250430,15760,16000,16170,15660,64273,1023367050,00,0.00,N,5,-290, 20250429,16050,16060,16330,15970,30360,490945670,00,0.00,N,2,30, 20250428,16020,16350,16470,16010,63964,1033711190,00,0.00,N,5,-290, 20250425,16310,16370,16550,16290,71608,1174737190,00,0.00,N,5,-200, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index 637c585f7ad1..0a70b5c9ce3e 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 +20250430,85700,85200,86900,85200,19407,1667582500,00,0.00,N,5,-600, 20250429,86300,86900,87500,85600,19907,1722121100,00,0.00,N,5,-600, 20250428,86900,89600,90200,86000,36569,3193086600,00,0.00,N,5,-2400, 20250425,89300,87900,91000,86800,35519,3147729250,00,0.00,N,2,2000, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index e84bf4668047..f7612508ec4e 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 +20250430,1029,1023,1047,1005,967114,990232805,00,0.00,N,3,0, 20250429,1029,1061,1282,1020,11277874,12917522040,00,0.00,N,2,31, 20250428,998,1017,1035,989,374324,375314496,00,0.00,N,5,-31, 20250425,1029,1040,1078,990,818267,848256590,00,0.00,N,2,30, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index 3da5baec0d37..0a5dea1eebc7 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 +20250430,6490,6650,6720,6440,67297,440003500,00,0.00,N,5,-150, 20250429,6640,6620,6650,6380,134400,875694255,00,0.00,N,5,-10, 20250428,6650,6880,6980,6540,232241,1563556365,00,0.00,N,5,-150, 20250425,6800,6530,7180,6450,974328,6610886780,00,0.00,N,2,310, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index ad3673e53a2b..77b29ef8af43 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 +20250430,6900,7100,7120,6860,34522,240385230,00,0.00,N,5,-200, 20250429,7100,7070,7140,7050,11085,78532555,00,0.00,N,2,30, 20250428,7070,7280,7280,7060,28544,203218515,00,0.00,N,5,-230, 20250425,7300,7230,7300,7110,22018,158189080,00,0.00,N,2,110, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index d3b3cbeafb12..51908324f5b1 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 +20250430,27600,28550,28550,27500,44195,1226767325,00,0.00,N,5,-600, 20250429,28200,27800,28500,26800,106606,2980057775,00,0.00,N,2,900, 20250428,27300,27500,27550,27050,28175,767850425,00,0.00,N,5,-100, 20250425,27400,28400,28400,26950,64425,1752854600,00,0.00,N,5,-750, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 1250162843f1..18721270216c 100644 --- a/065060/day/candle-day-250.csv +++ b/065060/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,128,128,128,128,0,0,00,0.00,Y,3,0, +20250430,128,128,128,128,0,0,00,0.00,Y,3,0, +20250429,128,128,128,128,0,0,00,0.00,Y,0,0, 20250428,128,128,128,128,0,0,00,0.00,Y,0,0, 20250425,128,128,128,128,0,0,00,0.00,N,0,0, 20250424,128,128,128,128,0,0,00,0.00,N,0,0, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index e39dc6b1e498..05924262331f 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 +20250430,4185,4235,4290,4150,6139,25737785,00,0.00,N,5,-50, 20250429,4235,4315,4315,4230,6265,26621270,00,0.00,N,5,-60, 20250428,4295,4320,4320,4255,4100,17586185,00,0.00,N,5,-15, 20250425,4310,4290,4330,4250,5677,24331421,00,0.00,N,2,35, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index 40765d3491c7..6bc565f445e0 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,145,145,145,145,0,0,00,0.00,Y,3,0, +20250430,145,145,145,145,0,0,00,0.00,Y,3,0, +20250429,145,145,145,145,0,0,00,0.00,Y,0,0, 20250428,145,145,145,145,0,0,00,0.00,Y,0,0, 20250425,145,145,145,145,0,0,00,0.00,N,0,0, 20250424,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 500cbbff7d72..d04e9eacd8fc 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 +20250430,994,975,1009,967,192589,191160416,00,0.00,N,2,19, 20250429,975,974,994,967,110075,107294065,00,0.00,N,2,1, 20250428,974,1005,1005,974,166362,164131863,00,0.00,N,5,-31, 20250425,1005,998,1013,993,78950,78873043,00,0.00,N,2,7, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 8dbd50d3f203..1412aac79af4 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 +20250430,59300,60500,60500,58100,133964,7906002200,00,0.00,N,5,-1900, 20250429,61200,60400,61300,60000,73893,4473133900,00,0.00,N,2,900, 20250428,60300,61400,61500,60100,70297,4271626950,00,0.00,N,5,-600, 20250425,60900,60800,62100,60000,97565,5958843450,00,0.00,N,2,300, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index d02c5edbbd16..5a629ee2e9c4 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 +20250430,10300,9450,10500,9450,850838,8606812295,00,0.00,N,2,890, 20250429,9410,9310,9550,9160,142184,1329741620,00,0.00,N,2,170, 20250428,9240,9800,9920,9030,219941,2064609870,00,0.00,N,5,-390, 20250425,9630,9530,9860,9440,177749,1709578205,00,0.00,N,2,60, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 7a52f356f512..529d6b77e955 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 +20250430,277,277,279,270,572137,156198242,00,0.00,N,3,0, 20250429,277,278,285,275,536842,149531504,00,0.00,N,5,-3, 20250428,280,289,290,280,694930,197346843,00,0.00,N,5,-11, 20250425,291,288,293,277,1144176,326113167,00,0.00,N,2,1, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 0a18a0d00b95..46261b07a759 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 +20250430,1505,1615,1619,1505,1130184,1741980157,00,0.00,N,5,-107, 20250429,1612,1758,1768,1601,3555423,5899617785,00,0.00,N,5,-161, 20250428,1773,1718,1920,1615,31034875,55109690044,00,0.00,N,2,215, 20250425,1558,1505,1614,1489,592835,926891423,00,0.00,N,2,58, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index 4878f2141489..0c391f8a72c5 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 +20250430,4075,4050,4080,4020,133423,540305262,00,0.00,N,2,50, 20250429,4025,4075,4075,4020,145498,589221261,00,0.00,N,5,-10, 20250428,4035,4040,4080,4005,128112,516806066,00,0.00,N,5,-35, 20250425,4070,4010,4370,3990,867374,3596117193,00,0.00,N,2,65, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 29ac4364d306..11c5ffaa656f 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 +20250430,11650,10890,12170,10450,29034968,328025810435,00,0.00,N,2,2110, 20250429,9540,10000,10160,9500,3942476,38619790670,00,0.00,N,5,-470, 20250428,10010,11660,12030,9750,5748332,61199196035,00,0.00,N,5,-1480, 20250425,11490,11560,11720,11010,3185333,36054562330,00,0.00,N,5,-30, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index 6eda01ca111c..0569592562e1 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 +20250430,7500,7590,7600,7440,19928,149472330,00,0.00,N,5,-80, 20250429,7580,7440,7590,7440,15127,113833875,00,0.00,N,2,100, 20250428,7480,7730,7730,7460,24053,181450770,00,0.00,N,5,-200, 20250425,7680,7650,7680,7600,10276,78569570,00,0.00,N,2,30, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index 9ae6e55f32b6..86d6398ac1cd 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 +20250430,1298,1306,1315,1297,8932,11623664,00,0.00,N,5,-8, 20250429,1306,1320,1320,1294,24781,32323497,00,0.00,N,5,-14, 20250428,1320,1313,1324,1293,35466,46617102,00,0.00,N,2,10, 20250425,1310,1307,1320,1307,18851,24747570,00,0.00,N,2,3, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index 90c0e6226dba..2571fb7b0a90 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,764,764,764,764,0,0,00,0.00,Y,3,0, +20250430,764,764,764,764,0,0,00,0.00,Y,3,0, +20250429,764,764,764,764,0,0,00,0.00,Y,0,0, 20250428,764,764,764,764,0,0,00,0.00,Y,0,0, 20250425,764,764,764,764,0,0,00,0.00,N,0,0, 20250424,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 920935ed9707..81e04c495ca3 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 +20250430,219,218,225,215,795598,172891391,00,0.00,N,5,-7, 20250429,226,243,280,222,3869866,947317874,00,0.00,N,5,-5, 20250428,231,218,260,215,4928229,1138646518,00,0.00,N,2,21, 20250425,210,209,213,203,645376,133642266,00,0.00,N,3,0, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index 26a9fff54fce..8665286d5350 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 +20250430,22650,20050,22700,20050,92294,2035592525,00,0.00,N,2,2600, 20250429,20050,20200,20400,20050,5294,106784900,00,0.00,N,5,-150, 20250428,20200,20350,21050,20000,5962,120603050,00,0.00,N,5,-500, 20250425,20700,19600,21100,19450,21778,439492040,00,0.00,N,2,1170, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index 6980458e57aa..46962608a038 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 +20250430,27450,28900,28900,26400,241816,6552630275,00,0.00,N,5,-2000, 20250429,29450,29650,30200,29250,23524,697825750,00,0.00,N,5,-200, 20250428,29650,30350,30600,29250,28819,855152700,00,0.00,N,5,-650, 20250425,30300,30450,30800,30050,19550,592174700,00,0.00,N,5,-450, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index 85956300c12c..2769ed0387a0 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 +20250430,1069,1065,1093,1060,34337,36833819,00,0.00,N,5,-6, 20250429,1075,1113,1113,1075,19728,21517714,00,0.00,N,5,-5, 20250428,1080,1096,1129,1080,24067,26221232,00,0.00,N,5,-16, 20250425,1096,1078,1096,1068,12700,13652732,00,0.00,N,2,28, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 273e5d4711ac..1958df6c19d2 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 +20250430,24100,24050,24200,23900,7118,171325825,00,0.00,N,2,50, 20250429,24050,23900,24200,23850,6793,163295475,00,0.00,N,5,-50, 20250428,24100,24250,24250,23850,14425,346215600,00,0.00,N,5,-200, 20250425,24300,24300,24400,23900,10287,247838650,00,0.00,N,3,0, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index 1e743901c2d9..aab438712ab8 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 +20250430,1788,1705,1850,1704,754642,1337739769,00,0.00,N,2,117, 20250429,1671,1698,1715,1664,156041,263713000,00,0.00,N,5,-27, 20250428,1698,1743,1744,1680,192691,327894221,00,0.00,N,5,-30, 20250425,1728,1687,1729,1666,152441,259791540,00,0.00,N,2,41, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index a18ef7b26048..202ef972cabb 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 +20250430,2060,2090,2105,2030,54216,111547545,00,0.00,N,5,-30, 20250429,2090,2055,2090,2030,40591,83601018,00,0.00,N,2,35, 20250428,2055,2090,2090,2055,58935,121737215,00,0.00,N,5,-35, 20250425,2090,2090,2095,2065,40844,84910395,00,0.00,N,2,10, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index 9f51af5d4d13..9f8daceb96cb 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 +20250430,5590,5690,5690,5500,44593,248832005,00,0.00,N,5,-60, 20250429,5650,5620,5670,5530,47948,268718185,00,0.00,N,2,90, 20250428,5560,5590,5750,5500,74161,413359870,00,0.00,N,5,-50, 20250425,5610,5630,5680,5560,52662,294545595,00,0.00,N,5,-20, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 8603e9288a48..7f4b4062cec4 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 +20250430,8300,8300,8400,8070,26123,214425220,00,0.00,N,3,0, 20250429,8300,8430,8430,8220,15479,128505160,00,0.00,N,2,10, 20250428,8290,8330,8510,8180,60202,503404385,00,0.00,N,2,10, 20250425,8280,8370,8370,8190,22860,188672350,00,0.00,N,2,80, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index 120ef8a52124..861ee3488169 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 +20250430,779,779,785,768,86380,67150778,00,0.00,N,3,0, 20250429,779,777,785,772,56172,43620646,00,0.00,N,2,2, 20250428,777,770,783,770,71750,55788143,00,0.00,N,5,-3, 20250425,780,780,783,771,61154,47516118,00,0.00,N,3,0, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index fe91cabdcf14..aaca4eae4670 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250430,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250429,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250428,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250425,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250424,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 77516e3078c7..4abb20482242 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 +20250430,1533,1617,1647,1501,818050,1270578425,00,0.00,N,5,-85, 20250429,1618,1637,1708,1560,655542,1069964830,00,0.00,N,5,-15, 20250428,1633,1505,1645,1458,981445,1537164410,00,0.00,N,2,128, 20250425,1505,1423,1517,1423,1089498,1598879042,00,0.00,N,2,85, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 7d1c84a72606..a1931fcd79c3 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 +20250430,71400,71300,72000,70700,287038,20461819850,00,0.00,N,5,-400, 20250429,71800,71200,72300,71100,339323,24340651350,00,0.00,N,2,800, 20250428,71000,71500,71800,70900,244338,17392597300,00,0.00,N,5,-600, 20250425,71600,71200,72600,70800,555142,39855628700,00,0.00,N,2,1300, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 9fe8b4c4b0a1..0a0e15f852db 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 +20250430,3085,3085,3135,3060,106516,330493181,00,0.00,N,3,0, 20250429,3085,3060,3090,3045,43928,135029535,00,0.00,N,2,25, 20250428,3060,3060,3080,3035,61337,186981247,00,0.00,N,3,0, 20250425,3060,3070,3080,3055,32664,100112315,00,0.00,N,3,0, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index 3fad31f11949..d14bdf8f420b 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 +20250430,16980,17000,17000,16500,4996,84162970,00,0.00,N,2,70, 20250429,16910,16700,17040,16520,5718,95631230,00,0.00,N,2,410, 20250428,16500,16850,16850,16400,32490,539613300,00,0.00,N,5,-140, 20250425,16640,16590,16790,16590,10232,169909100,00,0.00,N,2,50, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index 9b7806123688..a26fd4f08185 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 +20250430,3110,3100,3115,2995,26917,81417750,00,0.00,N,2,50, 20250429,3060,3050,3100,3015,22832,69756658,00,0.00,N,2,10, 20250428,3050,3015,3170,2985,49170,150781210,00,0.00,N,2,35, 20250425,3015,3020,3025,2985,28257,84891625,00,0.00,N,2,5, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index 846b25dd4984..ecce7140f85c 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 +20250430,3010,3040,3045,2905,49234,147823675,00,0.00,N,5,-20, 20250429,3030,3010,3035,3000,35191,106232055,00,0.00,N,2,20, 20250428,3010,3025,3040,2990,68583,206649085,00,0.00,N,5,-30, 20250425,3040,3035,3040,3000,36142,108776115,00,0.00,N,2,25, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index e701720a0503..0b8c00849537 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 +20250430,1203,1186,1213,1166,568156,672964477,00,0.00,N,2,21, 20250429,1182,1185,1201,1164,361320,427507169,00,0.00,N,2,1, 20250428,1181,1216,1216,1181,522165,624930081,00,0.00,N,5,-31, 20250425,1212,1211,1223,1202,407305,494021101,00,0.00,N,2,1, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index 3af78a790443..8052c6b529bf 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,1397,1397,1397,1397,0,0,00,0.00,Y,3,0, -20250428,1397,1397,1397,1397,10,13970,00,0.00,Y,5,-204, +20250430,1399,1200,1399,1188,111,134222,00,0.00,N,2,2, +20250429,1397,1397,1397,1397,0,0,00,0.00,N,3,0, +20250428,1397,1397,1397,1397,10,13970,00,0.00,N,5,-204, 20250425,1601,1601,1601,1601,1,1601,00,0.00,N,2,206, 20250424,1395,1395,1395,1395,1,1395,00,0.00,N,2,2, 20250423,1393,1393,1393,1393,0,0,00,0.00,N,3,-2, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index 09184bf4cea2..195cc3e71f61 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 +20250430,2495,2525,2530,2480,6414,16097090,00,0.00,N,5,-20, 20250429,2515,2470,2515,2470,3897,9740265,00,0.00,N,2,20, 20250428,2495,2470,2525,2465,1839,4579140,00,0.00,N,5,-5, 20250425,2500,2505,2515,2480,7121,17687365,00,0.00,N,5,-5, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index 66689c9eb10e..acac41f28b09 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 +20250430,664,650,692,645,639232,427580831,00,0.00,N,5,-5, 20250429,669,598,686,598,1522315,995851122,00,0.00,N,2,71, 20250428,598,683,692,571,1397512,875563156,00,0.00,N,5,-85, 20250425,683,672,728,672,485003,332960225,00,0.00,N,2,10, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index fce34b43bc60..04a9ae2d9f2a 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 +20250430,64800,67900,67900,64800,221793,14552374900,00,0.00,N,5,-2900, 20250429,67700,69100,69200,66600,152800,10320035450,00,0.00,N,5,-200, 20250428,67900,69200,69900,67000,250013,17088292750,00,0.00,N,2,900, 20250425,67000,66400,68700,64900,214749,14376892550,00,0.00,N,2,1700, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index 21a4019b6fae..27ce190fe32b 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 +20250430,1177,1197,1213,1175,154836,183956507,00,0.00,N,5,-20, 20250429,1197,1187,1221,1187,211307,254913816,00,0.00,N,2,10, 20250428,1187,1192,1218,1185,179943,215418277,00,0.00,N,5,-5, 20250425,1192,1219,1219,1167,162826,192490236,00,0.00,N,2,12, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index ff45d4b934fb..7ef58c15f751 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 +20250430,1637,1696,1696,1630,140267,232283916,00,0.00,N,5,-59, 20250429,1696,1562,1712,1562,366433,608336072,00,0.00,N,2,117, 20250428,1579,1607,1607,1568,33524,53007457,00,0.00,N,5,-21, 20250425,1600,1616,1616,1577,56556,90002397,00,0.00,N,2,21, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 074075612606..53f3e0cd3ca0 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 +20250430,3000,2960,3050,2925,60092,178450834,00,0.00,N,2,15, 20250429,2985,2955,3015,2930,36114,107031545,00,0.00,N,2,30, 20250428,2955,3025,3035,2940,84776,251584374,00,0.00,N,5,-65, 20250425,3020,3065,3065,2970,52156,156495405,00,0.00,N,2,20, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index f5343fbda2b0..c2b3f4c69098 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 +20250430,14910,15640,15820,14870,271816,4153174590,00,0.00,N,5,-220, 20250429,15130,15790,15820,15020,286500,4361257585,00,0.00,N,5,-550, 20250428,15680,16350,16430,15650,295998,4732813120,00,0.00,N,5,-780, 20250425,16460,17000,17120,16440,369045,6183214330,00,0.00,N,5,-390, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index df7dd20ff4ef..4c32c2ec17a6 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 +20250430,82100,85800,86200,81600,123841,10289368650,00,0.00,N,5,-2700, 20250429,84800,86900,87000,79800,221886,18590835950,00,0.00,N,2,700, 20250428,84100,82000,86100,81600,124608,10532424050,00,0.00,N,2,2600, 20250425,81500,81900,82300,81300,36501,2982819450,00,0.00,N,2,200, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index c1713476d2d5..f6c0614df2e4 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 +20250430,2545,2550,2595,2505,28591,72104838,00,0.00,N,3,0, 20250429,2545,2495,2565,2495,28766,72693736,00,0.00,N,2,15, 20250428,2530,2610,2610,2500,50278,126983799,00,0.00,N,5,-40, 20250425,2570,2570,2595,2500,24037,61482798,00,0.00,N,3,0, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index f10ca1ff41f4..6f0da3d0246f 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 +20250430,32600,33050,33200,32000,15158,491095600,00,0.00,N,5,-450, 20250429,33050,33200,33200,32150,17668,574478775,00,0.00,N,3,0, 20250428,33050,33400,33650,32650,20218,667345800,00,0.00,N,5,-350, 20250425,33400,32250,33500,31950,30170,986600575,00,0.00,N,2,1150, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 39e9389a7c15..d755235c9a06 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 +20250430,1549,1626,1626,1549,135536,211733130,00,0.00,N,5,-11, 20250429,1560,1555,1586,1538,116811,181979699,00,0.00,N,2,20, 20250428,1540,1581,1597,1539,296763,462381189,00,0.00,N,5,-41, 20250425,1581,1594,1594,1568,57214,90594382,00,0.00,N,3,0, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index d9a880cab25f..708f13ec1e53 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 +20250430,10880,11130,11260,10820,328017,3590434115,00,0.00,N,5,-250, 20250429,11130,11060,11370,11000,359045,4012370645,00,0.00,N,2,80, 20250428,11050,11370,11410,10980,410290,4552393305,00,0.00,N,5,-320, 20250425,11370,11410,11500,11240,395419,4488396990,00,0.00,N,2,240, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 497b6f823743..27f83854768a 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 +20250430,7620,7370,7650,7370,13318,100317310,00,0.00,N,2,140, 20250429,7480,7000,7480,7000,28500,208021600,00,0.00,N,2,370, 20250428,7110,6990,7120,6770,18416,128348930,00,0.00,N,2,20, 20250425,7090,6970,7190,6970,6580,46389480,00,0.00,N,2,50, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index d09061c0701e..432a4cdf37e2 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 +20250430,567,566,567,558,344344,193597166,00,0.00,N,2,4, 20250429,563,560,565,550,385391,215787465,00,0.00,N,2,13, 20250428,550,577,579,549,662518,369621112,00,0.00,N,5,-27, 20250425,577,553,586,553,1192473,687119878,00,0.00,N,2,24, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 5ad485ac5637..f5554d90cff8 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 +20250430,2165,2160,2175,2155,32569,70481885,00,0.00,N,2,5, 20250429,2160,2155,2185,2155,37065,80353077,00,0.00,N,2,10, 20250428,2150,2200,2210,2150,43255,94267807,00,0.00,N,5,-45, 20250425,2195,2195,2205,2175,42928,93787310,00,0.00,N,3,0, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index ef3032e3214a..082dc32244f0 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 +20250430,6300,6220,6370,6210,475061,2991282125,00,0.00,N,2,80, 20250429,6220,6180,6300,6150,324903,2020046400,00,0.00,N,2,80, 20250428,6140,6170,6230,6110,342544,2113032690,00,0.00,N,5,-70, 20250425,6210,6200,6270,6170,242568,1507446215,00,0.00,N,2,10, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index 1f4c50d88334..ec84a1e7f774 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 +20250430,2945,2985,3025,2945,23348,69531175,00,0.00,N,5,-40, 20250429,2985,2970,3030,2960,40767,122041076,00,0.00,N,2,15, 20250428,2970,3065,3070,2965,49613,148746310,00,0.00,N,5,-95, 20250425,3065,3020,3070,2970,36728,110982215,00,0.00,N,2,70, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index 3427661140fe..2639f4c63267 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 +20250430,2300,2320,2345,2300,8698,20171079,00,0.00,N,5,-20, 20250429,2320,2320,2330,2285,12078,28014690,00,0.00,N,3,0, 20250428,2320,2300,2345,2285,18051,41893660,00,0.00,N,2,20, 20250425,2300,2245,2320,2245,16066,36508880,00,0.00,N,2,55, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 5bfee310a149..7cfd7d11a6e7 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 +20250430,2320,2330,2330,2280,54010,124002514,00,0.00,N,5,-10, 20250429,2330,2330,2330,2275,41852,96084410,00,0.00,N,2,10, 20250428,2320,2280,2335,2275,47413,108895742,00,0.00,N,2,40, 20250425,2280,2250,2285,2250,47246,106979524,00,0.00,N,2,20, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index 9c9854fe1b0a..b5a888d9eefc 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 +20250430,6470,6490,6530,6420,9837,63604640,00,0.00,N,5,-20, 20250429,6490,6510,6510,6370,15302,98132855,00,0.00,N,2,70, 20250428,6420,6530,6530,6390,5637,36273710,00,0.00,N,5,-50, 20250425,6470,6400,6470,6390,10066,64776980,00,0.00,N,2,40, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index e72479bfcb52..f6081368e5f6 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 +20250430,5480,5510,5510,5390,37150,202018020,00,0.00,N,5,-30, 20250429,5510,5590,5610,5470,38889,214983940,00,0.00,N,5,-50, 20250428,5560,5600,5700,5460,150960,843739480,00,0.00,N,2,80, 20250425,5480,5500,5520,5400,32588,177620740,00,0.00,N,5,-30, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 15e16d46850c..7be9e905be03 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 +20250430,4710,4735,4735,4680,23769,111797955,00,0.00,N,5,-25, 20250429,4735,4715,4765,4705,40790,193508181,00,0.00,N,2,15, 20250428,4720,4650,4770,4600,102349,483855893,00,0.00,N,2,70, 20250425,4650,4575,4670,4565,90995,421890214,00,0.00,N,2,35, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 9a64a56b08b1..dcc66154181f 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 +20250430,2260,2260,2310,2225,301181,684888051,00,0.00,N,2,5, 20250429,2255,2180,2285,2180,276103,619873018,00,0.00,N,2,60, 20250428,2195,2270,2290,2190,367980,818659778,00,0.00,N,5,-90, 20250425,2285,2280,2320,2265,182865,418145309,00,0.00,N,2,15, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index e463317fde3b..791b5df24b12 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 +20250430,3405,3495,3540,3405,37217,128831344,00,0.00,N,5,-95, 20250429,3500,3500,3535,3435,41018,142880955,00,0.00,N,3,0, 20250428,3500,3465,3530,3410,71178,246307305,00,0.00,N,5,-45, 20250425,3545,3550,3550,3405,68292,236617048,00,0.00,N,2,40, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index 7fbd199fba98..95548e11f1bd 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 +20250430,8660,8690,8840,8610,70045,607077805,00,0.00,N,5,-110, 20250429,8770,8840,8870,8730,59950,527549775,00,0.00,N,2,40, 20250428,8730,8880,8980,8720,77354,682953335,00,0.00,N,5,-70, 20250425,8800,8830,8910,8780,101593,897823860,00,0.00,N,5,-30, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 4915bff922fb..62e31476ccf6 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 +20250430,161300,163100,164100,160000,436592,70562823050,00,0.00,N,5,-2700, 20250429,164000,159100,164200,159000,582270,94694108850,00,0.00,N,2,6000, 20250428,158000,158400,160200,157100,399332,63231901650,00,0.00,N,5,-300, 20250425,158300,159100,159500,158300,274242,43551481450,00,0.00,N,5,-300, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index d2b1b4fbf78e..b1e0483e8662 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 +20250430,16300,16440,16650,16130,14761,239635420,00,0.00,N,5,-140, 20250429,16440,16290,16480,16120,21622,354049090,00,0.00,N,2,310, 20250428,16130,16450,16470,16090,15870,257747675,00,0.00,N,5,-310, 20250425,16440,16510,17580,16160,98424,1646947125,00,0.00,N,2,100, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index ef0b31d8efdc..1b36c226151e 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 +20250430,1040,1047,1057,1030,171823,178133017,00,0.00,N,5,-7, 20250429,1047,1044,1058,1040,145590,152565132,00,0.00,N,2,3, 20250428,1044,1044,1048,1039,118181,123170882,00,0.00,N,2,1, 20250425,1043,1046,1053,1037,176121,183751137,00,0.00,N,5,-1, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index f9780c9b21a0..dfe7057385c5 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 +20250430,48050,48700,48900,47900,71038,3424478225,00,0.00,N,5,-700, 20250429,48750,47950,49250,47950,67550,3299169650,00,0.00,N,2,800, 20250428,47950,48550,48850,47750,64797,3115277100,00,0.00,N,5,-550, 20250425,48500,48500,48950,48500,40398,1967286200,00,0.00,N,2,100, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index ab71e15e0872..e3d0c28e105e 100644 --- a/068790/day/candle-day-250.csv +++ b/068790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250430,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250429,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250428,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250425,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250424,6330,6330,6330,6330,0,0,00,0.00,N,0,0, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index e2afffcd5289..10d852246892 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 +20250430,7640,7610,7650,7580,8750,66611040,00,0.00,N,2,30, 20250429,7610,7550,7690,7550,26498,202124130,00,0.00,N,3,0, 20250428,7610,7450,7610,7450,21679,163695210,00,0.00,N,2,100, 20250425,7510,7470,7530,7420,6571,49248460,00,0.00,N,2,20, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 4b64b075c84a..c3efddfda33b 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,778,778,778,778,0,0,00,0.00,Y,3,0, +20250430,778,778,778,778,0,0,00,0.00,Y,3,0, +20250429,778,778,778,778,0,0,00,0.00,Y,0,0, 20250428,778,778,778,778,0,0,00,0.00,Y,0,0, 20250425,778,778,778,778,0,0,00,0.00,N,0,0, 20250424,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index eda44286f7c9..ee545a7d675f 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 +20250430,13810,13750,13900,13660,37114,510260015,00,0.00,N,5,-60, 20250429,13870,13270,14120,13270,115065,1595810435,00,0.00,N,2,530, 20250428,13340,13160,13450,13080,56565,753024600,00,0.00,N,2,210, 20250425,13130,13020,13180,13020,19115,250412860,00,0.00,N,2,20, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index 5387524ebed1..51cb85f7e421 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 +20250430,1615,1584,1618,1569,84808,134663389,00,0.00,N,2,31, 20250429,1584,1605,1620,1577,58744,93886350,00,0.00,N,5,-21, 20250428,1605,1545,1634,1545,77931,125098935,00,0.00,N,2,60, 20250425,1545,1540,1625,1540,144542,229307231,00,0.00,N,2,10, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index c43697b6c42d..59eb7f308bd1 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 +20250430,16070,16100,16140,16010,28524,458507405,00,0.00,N,5,-10, 20250429,16080,16110,16200,16020,36907,594762335,00,0.00,N,5,-30, 20250428,16110,16050,16230,16050,31529,509183950,00,0.00,N,5,-90, 20250425,16200,16120,16200,16100,32526,525981680,00,0.00,N,2,150, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 20391fccd906..0bf7484126da 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 +20250430,1260,1292,1296,1255,252786,320790653,00,0.00,N,5,-32, 20250429,1292,1299,1299,1279,135071,174021269,00,0.00,N,2,22, 20250428,1270,1289,1309,1262,225825,288078844,00,0.00,N,5,-18, 20250425,1288,1325,1327,1284,162916,210757934,00,0.00,N,5,-16, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index 212a2de66bc8..f681529414be 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 +20250430,4165,4290,4290,4135,12483,52111405,00,0.00,N,5,-45, 20250429,4210,4330,4330,4205,23279,98601775,00,0.00,N,5,-85, 20250428,4295,4230,4420,4105,68664,292884125,00,0.00,N,2,65, 20250425,4230,4190,4250,4190,15254,64354200,00,0.00,N,2,40, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index b77d80f3ef95..80cc1dc49fcf 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 +20250430,1879,1860,1900,1817,723346,1350811991,00,0.00,N,2,19, 20250429,1860,1812,1968,1778,1603330,2978905327,00,0.00,N,2,46, 20250428,1814,1704,1835,1704,1252401,2229142332,00,0.00,N,2,85, 20250425,1729,1732,1744,1695,736799,1265989148,00,0.00,N,5,-3, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index f7ceeffcea82..b3a4b9a85be2 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 +20250430,12190,12210,12240,11990,10146,123332900,00,0.00,N,2,10, 20250429,12180,11750,12200,11750,34962,422855315,00,0.00,N,2,370, 20250428,11810,11790,11840,11750,2973,35081540,00,0.00,N,2,20, 20250425,11790,11770,11890,11700,8571,101165025,00,0.00,N,2,20, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index c7074181547a..2b9e20281eb5 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 +20250430,899,929,929,899,222325,201243156,00,0.00,N,5,-16, 20250429,915,895,923,886,393673,357884699,00,0.00,N,2,20, 20250428,895,908,930,880,303317,271895697,00,0.00,N,5,-13, 20250425,908,927,935,894,379798,344458098,00,0.00,N,5,-13, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index eea7954dc57d..603d167e3c06 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 +20250430,138000,137300,142300,135700,49384,6859711350,00,0.00,N,2,1200, 20250429,136800,130000,137400,129800,54389,7308465450,00,0.00,N,2,6500, 20250428,130300,128400,130800,128400,16473,2140447300,00,0.00,N,2,1100, 20250425,129200,131000,131300,128100,15231,1966487150,00,0.00,N,5,-600, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index bca22c06cdaf..641a5f100f01 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 +20250430,1229,1230,1257,1175,9515,11650163,00,0.00,N,5,-1, 20250429,1230,1223,1281,1210,8153,9995010,00,0.00,N,2,7, 20250428,1223,1223,1236,1209,2115,2587349,00,0.00,N,3,0, 20250425,1223,1208,1289,1208,9622,11931937,00,0.00,N,2,15, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index e7c66842d1d8..62a7e591f46b 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 +20250430,3580,3550,3595,3440,47907,168888980,00,0.00,N,2,15, 20250429,3565,3535,3645,3485,57388,204183115,00,0.00,N,5,-5, 20250428,3570,3650,3680,3500,62716,222531380,00,0.00,N,5,-115, 20250425,3685,3720,3735,3675,18168,67152760,00,0.00,N,5,-25, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index 2787219ef36f..9ece2552ac4b 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 +20250430,2620,2800,2805,2430,825263,2113289128,00,0.00,N,5,-180, 20250429,2800,2850,3040,2625,1109895,3200381769,00,0.00,N,2,200, 20250428,2600,3000,3000,2310,845122,2226247685,00,0.00,N,5,-360, 20250425,2960,3130,3130,2885,345985,1028634076,00,0.00,N,5,-15, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index b7b883c8f21b..ebc9d5604537 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 +20250430,59800,59200,60400,58800,34544,2062688550,00,0.00,N,2,100, 20250429,59700,59900,60400,59300,37395,2235933600,00,0.00,N,5,-100, 20250428,59800,57700,60300,57700,41442,2480910550,00,0.00,N,2,1600, 20250425,58200,58000,59000,57500,32427,1891371950,00,0.00,N,2,100, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index d736f5e16f6c..7b999d83efca 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 +20250430,4560,5850,5990,4560,6393533,33965345307,00,0.00,N,4,-1950, 20250429,6510,6510,6510,6510,1762108,11366873150,00,0.00,N,1,1500, 20250428,5010,5010,5010,5010,90715,454482150,00,0.00,N,1,1150, 20250425,3860,3020,3860,3020,1450885,5337921944,00,0.00,N,1,890, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 5a2e2520dbbc..0e97ab7c6548 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 +20250430,2440,2665,2790,2435,1164327,3091643624,00,0.00,N,5,-235, 20250429,2675,2850,3060,2590,3856886,10759634637,00,0.00,N,2,20, 20250428,2655,2490,2655,2310,5074737,12786908677,00,0.00,N,1,610, 20250425,2045,1848,2245,1838,1957186,4002882365,00,0.00,N,2,197, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index f5be3aafe3f8..5af6052d19a5 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 +20250430,4430,4335,4445,4250,458658,2006178824,00,0.00,N,2,105, 20250429,4325,4180,4350,4170,244257,1044398720,00,0.00,N,2,150, 20250428,4175,4240,4265,4115,294584,1228132990,00,0.00,N,5,-70, 20250425,4245,4220,4335,4125,332288,1403727490,00,0.00,N,2,5, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index b321cda2c8d0..e58c46dfa996 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 +20250430,83000,80500,84200,80100,207553,17186506150,00,0.00,N,2,2600, 20250429,80400,78800,81100,78600,137877,11091866600,00,0.00,N,2,1600, 20250428,78800,76500,79800,76500,101458,8000421600,00,0.00,N,2,700, 20250425,78100,77700,78300,77100,102130,7960916750,00,0.00,N,2,800, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index 35572d6ce263..02ccf0a62c08 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 +20250430,3855,3915,3945,3850,537904,2088989147,00,0.00,N,5,-55, 20250429,3910,4040,4065,3880,865135,3397784683,00,0.00,N,5,-210, 20250428,4120,4095,4250,4030,1598139,6647346982,00,0.00,N,2,20, 20250425,4100,4405,4495,3990,1691512,7120941307,00,0.00,N,5,-280, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index c0f058569670..a4cd076f1023 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 +20250430,5810,5990,6010,5800,172046,1012672715,00,0.00,N,5,-160, 20250429,5970,5860,5970,5810,125065,740178690,00,0.00,N,2,110, 20250428,5860,5890,5930,5780,139567,817969290,00,0.00,N,5,-40, 20250425,5900,5930,6020,5860,182338,1082778795,00,0.00,N,5,-20, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 234a67b0d9e4..a13c4494c94b 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 +20250430,14580,15000,15000,14280,22965,332603440,00,0.00,N,5,-180, 20250429,14760,14840,14880,14500,15995,234742840,00,0.00,N,2,20, 20250428,14740,15000,15180,14600,16111,239206700,00,0.00,N,5,-260, 20250425,15000,15200,15200,14860,17621,263840505,00,0.00,N,2,30, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index 11f6fcabd3c9..b83090a72d77 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 +20250430,52900,53000,53600,51000,11837,620977300,00,0.00,N,5,-400, 20250429,53300,52700,53500,51900,13272,704460550,00,0.00,N,2,900, 20250428,52400,51800,52600,51600,13198,686934650,00,0.00,N,2,400, 20250425,52000,51200,52400,51200,12478,647958300,00,0.00,N,2,800, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 7fa2dd9a9a8a..df4ad7599863 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,613,613,613,613,0,0,00,0.00,Y,3,0, +20250430,613,613,613,613,0,0,00,0.00,Y,3,0, +20250429,613,613,613,613,0,0,00,0.00,Y,0,0, 20250428,613,613,613,613,0,0,00,0.00,Y,0,0, 20250425,613,613,613,613,0,0,00,0.00,N,0,0, 20250424,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index 38c3735448f7..6d69a4703201 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 +20250430,6140,6160,6180,5940,10008,60833420,00,0.00,N,5,-50, 20250429,6190,6200,6220,6120,10871,67118110,00,0.00,N,5,-10, 20250428,6200,6080,6220,6050,21394,131596300,00,0.00,N,2,130, 20250425,6070,6060,6080,6000,13420,80990530,00,0.00,N,3,0, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index c4a26e8900b7..e93b8cfa0b75 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 +20250430,7540,7530,7600,7510,9629,72829485,00,0.00,N,2,10, 20250429,7530,7470,7530,7430,16164,120882830,00,0.00,N,2,60, 20250428,7470,7430,7500,7400,13296,98946970,00,0.00,N,2,40, 20250425,7430,7310,7480,7310,13486,100286420,00,0.00,N,2,110, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index 8eb9ca7e4b02..e786f2681d11 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 +20250430,1672,1712,1731,1672,1557,2644422,00,0.00,N,5,-59, 20250429,1731,1731,1750,1694,15614,27246967,00,0.00,N,2,19, 20250428,1712,1712,1712,1681,1195,2045633,00,0.00,N,2,11, 20250425,1701,1705,1710,1671,10675,18147204,00,0.00,N,2,2, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index 2e0975c06b03..1458b39f5e82 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 +20250430,9250,9380,9600,9120,18673,172845830,00,0.00,N,5,-180, 20250429,9430,9320,9600,9320,8486,80441810,00,0.00,N,3,0, 20250428,9430,9860,9860,9430,19046,181970350,00,0.00,N,5,-430, 20250425,9860,9670,10490,9300,130714,1292963715,00,0.00,N,2,190, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 5436a05b25fa..3b39fc5ffccd 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 +20250430,36900,37600,37800,36100,354782,13070376900,00,0.00,N,5,-250, 20250429,37150,38000,38500,36150,636008,23794268875,00,0.00,N,5,-550, 20250428,37700,37650,38650,37200,764190,28959677750,00,0.00,N,2,950, 20250425,36750,35650,37200,35050,1000466,36100807975,00,0.00,N,2,2050, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 6b1a414e5713..014acfec3345 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 +20250430,9830,9820,9870,9790,10448,102643750,00,0.00,N,2,10, 20250429,9820,9770,9890,9750,18640,183339810,00,0.00,N,2,60, 20250428,9760,9750,9840,9720,10611,103887450,00,0.00,N,3,0, 20250425,9760,9780,9790,9750,8678,84811290,00,0.00,N,5,-20, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index 84d399cf0dc7..127f97f1ecf1 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 +20250430,5760,6030,6260,5565,1668220,9652886655,00,0.00,N,5,-410, 20250429,6170,5410,6660,5040,9788461,59201069310,00,0.00,N,2,980, 20250428,5190,5040,5230,5040,393139,2020119340,00,0.00,N,2,160, 20250425,5030,5240,5260,4930,304646,1552089344,00,0.00,N,5,-280, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index f05999c01d76..8ea6aa6c7be2 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 +20250430,2410,2410,2425,2380,2782,6673640,00,0.00,N,3,0, 20250429,2410,2365,2425,2365,3729,8945120,00,0.00,N,2,15, 20250428,2395,2455,2460,2395,4674,11265865,00,0.00,N,5,-50, 20250425,2445,2450,2470,2420,7070,17316315,00,0.00,N,5,-15, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index 1aa02c0fa2bd..16a97d8f0a9b 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,389,389,389,389,0,0,00,0.00,Y,3,0, +20250430,389,389,389,389,0,0,00,0.00,Y,3,0, +20250429,389,389,389,389,0,0,00,0.00,Y,0,0, 20250428,389,389,389,389,0,0,00,0.00,Y,0,0, 20250425,389,389,389,389,0,0,00,0.00,N,0,0, 20250424,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index 9c9a257d7c3b..a23920f2e4e0 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 +20250430,67100,67100,67500,66800,1920,128833550,00,0.00,N,3,0, 20250429,67100,66800,67200,66400,4875,325908300,00,0.00,N,2,300, 20250428,66800,66500,67000,66100,2434,161777000,00,0.00,N,3,0, 20250425,66800,66100,66800,65500,3466,229363800,00,0.00,N,2,800, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index ee5e2c7b64e6..3fbbabc5c8be 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 +20250430,1754,1719,1820,1670,1806512,3169239245,00,0.00,N,2,24, 20250429,1730,1700,1789,1670,811195,1406913658,00,0.00,N,2,30, 20250428,1700,1697,1729,1659,712921,1210813162,00,0.00,N,2,3, 20250425,1697,1684,1710,1650,401445,674056195,00,0.00,N,2,18, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 86184254e416..92b50dd2a534 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 +20250430,10660,10610,10800,10570,9051,96245505,00,0.00,N,2,80, 20250429,10580,10800,10800,10510,28688,303415315,00,0.00,N,5,-20, 20250428,10600,10600,10660,10580,5425,57628500,00,0.00,N,3,0, 20250425,10600,10640,10660,10570,10746,113967255,00,0.00,N,5,-40, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index 3d045b81ee05..c07567ac70dc 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 +20250430,4610,4670,4740,4550,35639,166859031,00,0.00,N,5,-60, 20250429,4670,4670,4735,4635,18405,85974860,00,0.00,N,3,0, 20250428,4670,4495,4750,4495,80370,375831048,00,0.00,N,2,175, 20250425,4495,4530,4530,4410,13698,61220820,00,0.00,N,2,5, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index e44ba6da70ee..bb7a1c200e3a 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 +20250430,8760,8820,8870,8610,30973,270614720,00,0.00,N,2,150, 20250429,8610,8700,8780,8570,56207,485722535,00,0.00,N,5,-90, 20250428,8700,8990,8990,8640,44051,384318365,00,0.00,N,5,-270, 20250425,8970,8950,9050,8850,45692,409255915,00,0.00,N,2,120, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 2eac9c31de54..cb14ea671792 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 +20250430,4385,4525,4525,4350,125672,554830676,00,0.00,N,5,-55, 20250429,4440,4450,4450,4230,113967,496021982,00,0.00,N,2,85, 20250428,4355,4485,4525,4300,189334,837420609,00,0.00,N,5,-10, 20250425,4365,4265,4450,4265,196768,859950195,00,0.00,N,2,140, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index 239fd3f981a6..bd291e028fac 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 +20250430,6480,6480,6650,6380,23573,152725610,00,0.00,N,3,0, 20250429,6480,6380,6930,6330,84193,558602745,00,0.00,N,2,100, 20250428,6380,6200,6440,6130,44496,280992155,00,0.00,N,2,200, 20250425,6180,6170,7290,6080,657443,4476412180,00,0.00,N,2,140, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index 38159c6f38f4..ee1345451a2c 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 +20250430,3085,3255,3260,2950,144160,443753321,00,0.00,N,5,-85, 20250429,3170,3145,3235,3125,46353,147445339,00,0.00,N,2,20, 20250428,3150,3235,3300,3070,107034,343056045,00,0.00,N,5,-90, 20250425,3240,3260,3360,3010,192386,609648557,00,0.00,N,5,-15, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index 3da5992c6f22..f3138806d9f1 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 +20250430,4820,4810,4855,4780,275196,1323672053,00,0.00,N,2,5, 20250429,4815,4850,4860,4790,252219,1218469257,00,0.00,N,2,5, 20250428,4810,4650,4825,4630,300878,1443818107,00,0.00,N,2,80, 20250425,4730,4675,4745,4655,281063,1323689953,00,0.00,N,2,105, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index a59aa7def353..96a6e49e0271 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 +20250430,19380,19760,19770,19250,14260,276596495,00,0.00,N,5,-280, 20250429,19660,19790,19790,19490,17497,343489230,00,0.00,N,2,70, 20250428,19590,19400,19910,19360,39327,772931225,00,0.00,N,2,320, 20250425,19270,18850,19280,18850,30492,582950215,00,0.00,N,2,470, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index 499fd57e6fe8..65df3f790c95 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 +20250430,1605,1652,1654,1594,46760,76097189,00,0.00,N,5,-47, 20250429,1652,1639,1661,1630,29979,49246248,00,0.00,N,2,13, 20250428,1639,1628,1639,1611,25289,41093245,00,0.00,N,2,11, 20250425,1628,1623,1632,1606,7236,11748259,00,0.00,N,2,5, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index f9e6c286a76f..1104e525e677 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 +20250430,1410,1418,1419,1386,54544,76528317,00,0.00,N,5,-8, 20250429,1418,1397,1418,1397,52463,73969769,00,0.00,N,2,21, 20250428,1397,1425,1425,1393,134583,188579157,00,0.00,N,5,-29, 20250425,1426,1429,1433,1415,66382,94384894,00,0.00,N,5,-3, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index 3cb1c101a9d0..0583920e40a4 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 +20250430,750,772,776,749,77372,58531483,00,0.00,N,5,-22, 20250429,772,759,782,759,102318,78338263,00,0.00,N,2,13, 20250428,759,786,787,758,152876,117276870,00,0.00,N,5,-27, 20250425,786,778,816,778,183305,144221336,00,0.00,N,2,8, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index 0adb5b80457b..846d000cced4 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,654,654,654,654,0,0,00,0.00,Y,3,0, +20250430,654,654,654,654,0,0,00,0.00,Y,3,0, +20250429,654,654,654,654,0,0,00,0.00,Y,0,0, 20250428,654,654,654,654,0,0,00,0.00,Y,0,0, 20250425,654,654,654,654,0,0,00,0.00,N,0,0, 20250424,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index 8993b1291193..a10f67c36cee 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 +20250430,949,943,953,939,32650,30864080,00,0.00,N,2,1, 20250429,948,958,963,945,41158,39229820,00,0.00,N,5,-10, 20250428,958,981,981,953,58114,55877994,00,0.00,N,5,-16, 20250425,974,969,983,958,70130,67995817,00,0.00,N,2,14, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 63e7841fa11e..fbee1d7bf38f 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 +20250430,17000,17300,17370,16700,103346,1758104775,00,0.00,N,5,-350, 20250429,17350,17390,17610,17290,99640,1736513525,00,0.00,N,5,-40, 20250428,17390,17740,17800,17370,71201,1245860695,00,0.00,N,5,-350, 20250425,17740,17740,17880,17590,97930,1736680370,00,0.00,N,2,300, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index 9f9f5816aad8..3929b262d465 100644 --- a/074610/day/candle-day-250.csv +++ b/074610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,511,511,511,511,0,0,00,0.00,Y,3,0, +20250430,511,511,511,511,0,0,00,0.00,Y,3,0, +20250429,511,511,511,511,0,0,00,0.00,Y,0,0, 20250428,511,511,511,511,0,0,00,0.00,Y,0,0, 20250425,511,511,511,511,0,0,00,0.00,N,0,0, 20250424,511,511,511,511,0,0,00,0.00,N,0,0, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index 810982043208..a8cee5868eec 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 +20250430,3020,3055,3110,3000,799990,2437313437,00,0.00,N,5,-135, 20250429,3155,2965,3560,2870,11193489,36901867062,00,0.00,N,2,185, 20250428,2970,3100,3560,2940,4265656,13762571445,00,0.00,N,5,-95, 20250425,3065,3190,3220,2965,626818,1952326681,00,0.00,N,5,-95, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index c9887be80985..c574678a33f7 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 +20250430,3390,3370,3540,3335,18852,63410550,00,0.00,N,2,20, 20250429,3370,3370,3500,3335,11559,39102729,00,0.00,N,3,0, 20250428,3370,3345,3370,3315,1642,5484665,00,0.00,N,5,-10, 20250425,3380,3385,3385,3275,7961,26207870,00,0.00,N,2,80, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index 2613d601c823..e510a8e29ea5 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 +20250430,8680,8960,8960,8490,434174,3754428815,00,0.00,N,5,-150, 20250429,8830,8970,9020,8510,338197,2972718590,00,0.00,N,5,-50, 20250428,8880,8980,9230,8820,870663,7864477600,00,0.00,N,2,100, 20250425,8780,8890,8970,8640,556001,4903285935,00,0.00,N,2,100, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 79e23d9161ef..48ef174f6558 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 +20250430,2520,2575,2575,2510,133418,337887227,00,0.00,N,5,-55, 20250429,2575,2555,2580,2540,99109,253814475,00,0.00,N,2,25, 20250428,2550,2610,2620,2550,142573,366340740,00,0.00,N,5,-60, 20250425,2610,2600,2635,2570,167635,437346673,00,0.00,N,2,5, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index b695bf18e521..62dcba17bd6e 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 +20250430,1357,1367,1371,1351,25476,34622156,00,0.00,N,2,4, 20250429,1353,1344,1378,1344,20750,28321859,00,0.00,N,5,-7, 20250428,1360,1389,1389,1350,14878,20335210,00,0.00,N,5,-18, 20250425,1378,1381,1399,1369,32909,45716419,00,0.00,N,5,-3, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index e076a1481cf6..4708d96d8d3f 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,5400,5400,5400,5400,5,27000,00,0.00,N,5,-100, 20250429,5500,5800,5800,5500,2733,15035500,00,0.00,N,5,-500, 20250428,6000,5600,6400,5500,152,858600,00,0.00,N,5,-310, 20250425,6310,6310,6310,6310,0,0,00,0.00,N,3,810, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index 21821f75d803..40950e9499b7 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 +20250430,833,729,866,729,2027132,1640301427,00,0.00,N,2,104, 20250429,729,734,734,695,196591,140318012,00,0.00,N,2,12, 20250428,717,700,819,660,1167863,856339453,00,0.00,N,2,16, 20250425,701,779,877,700,7343228,5878406754,01,-13.35,N,2,26, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index f6131ec4d376..ca7ad2697754 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 +20250430,4075,4170,4170,4040,78803,322694217,00,0.00,N,5,-105, 20250429,4180,4200,4200,4105,45833,191136294,00,0.00,N,2,20, 20250428,4160,4270,4270,4145,76666,320426594,00,0.00,N,5,-90, 20250425,4250,4210,4255,4180,79645,336692222,00,0.00,N,2,65, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index ebc1f4a19306..f952cbcb2706 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 +20250430,5750,5840,5880,5670,54095,311347530,00,0.00,N,5,-120, 20250429,5870,5800,5880,5770,62003,361332995,00,0.00,N,2,50, 20250428,5820,5870,5890,5770,74670,434686310,00,0.00,N,5,-40, 20250425,5860,5800,6210,5710,1133481,6798332375,00,0.00,N,2,150, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 5b2d330ddf4f..22de3d5a9a79 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 +20250430,24000,24600,24600,23750,324340,7800640125,00,0.00,N,5,-600, 20250429,24600,24300,24650,23500,920037,22091285175,00,0.00,N,5,-450, 20250428,25050,25950,27000,24500,2361537,57952928325,00,0.00,N,2,1450, 20250425,23600,23000,23800,22650,349603,8163221750,00,0.00,N,2,1000, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index c077cf39682b..e840c48d2cc2 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 +20250430,9570,10340,10780,9310,226606,2198778240,00,0.00,N,5,-1700, 20250429,11270,9600,11460,9400,486295,5103336110,00,0.00,N,2,1570, 20250428,9700,9530,10700,9200,361971,3584002715,00,0.00,N,2,180, 20250425,9520,9650,9650,9410,16220,153914910,00,0.00,N,2,10, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index 89137e7102b8..ebb8fe4da379 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 +20250430,4000,3910,4025,3910,60161,240318525,00,0.00,N,2,100, 20250429,3900,3855,3905,3825,14418,56039350,00,0.00,N,2,75, 20250428,3825,3855,3885,3825,22974,88478570,00,0.00,N,5,-30, 20250425,3855,3845,3865,3825,18685,71850874,00,0.00,N,2,20, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index 9367b16bf34b..4d5df4dfd060 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 +20250430,9880,9960,9960,9800,3686,36379890,00,0.00,N,5,-80, 20250429,9960,9900,9960,9860,999,9919090,00,0.00,N,2,10, 20250428,9950,9790,9960,9620,25614,251058060,00,0.00,N,2,150, 20250425,9800,9820,9830,9400,14822,144006660,00,0.00,N,5,-10, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 81ab3b4f2e7a..ea71f43df463 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,800,800,800,800,0,0,00,0.00,Y,3,0, +20250430,800,800,800,800,0,0,00,0.00,Y,3,0, +20250429,800,800,800,800,0,0,00,0.00,Y,0,0, 20250428,800,800,800,800,0,0,00,0.00,Y,0,0, 20250425,800,800,800,800,0,0,00,0.00,N,0,0, 20250424,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index eb4442e61fe1..5b7f1be37cac 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 +20250430,13260,13740,13850,13180,120741,1619241590,00,0.00,N,5,-360, 20250429,13620,13420,14670,13240,736274,10350726545,00,0.00,N,2,460, 20250428,13160,13650,13710,13050,122040,1630315545,00,0.00,N,5,-560, 20250425,13720,14800,14800,13510,339503,4772463850,00,0.00,N,5,-160, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 6440c4858247..3d0cc3e20cf5 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 +20250430,1947,1989,1996,1940,485727,951769182,00,0.00,N,5,-35, 20250429,1982,1982,2010,1968,452963,899752355,00,0.00,N,5,-5, 20250428,1987,2040,2065,1984,680465,1362859312,00,0.00,N,5,-53, 20250425,2040,2020,2080,2020,580636,1184165441,00,0.00,N,2,40, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 0a9d14fdb4e8..23a79aac5593 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 +20250430,9150,9110,9320,9070,30642,281087700,00,0.00,N,5,-20, 20250429,9170,8800,9320,8670,79313,711965220,00,0.00,N,2,640, 20250428,8530,8830,8890,8530,21502,187132435,00,0.00,N,5,-250, 20250425,8780,8950,8950,8710,40090,353721080,00,0.00,N,5,-140, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index 4fb1f8677432..66386f429831 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 +20250430,39350,39450,39950,39150,20842,821531250,00,0.00,N,5,-100, 20250429,39450,39300,40000,39250,25057,993160125,00,0.00,N,2,200, 20250428,39250,40050,40200,39000,29868,1179478100,00,0.00,N,5,-450, 20250425,39700,39650,40100,39150,42929,1706693100,00,0.00,N,2,100, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index 3f639cfa2e90..769aaca02c6f 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 +20250430,9750,10140,10140,9750,29644,291725755,00,0.00,N,5,-320, 20250429,10070,10050,10180,9980,23234,233990610,00,0.00,N,2,150, 20250428,9920,10200,10230,9870,42875,427406715,00,0.00,N,5,-310, 20250425,10230,10150,10250,10080,66169,673556685,00,0.00,N,2,260, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index 64ba345a8323..95622043879d 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 +20250430,6840,6920,6930,6780,53033,362567330,00,0.00,N,5,-100, 20250429,6940,6860,6940,6820,74256,510589835,00,0.00,N,2,70, 20250428,6870,6950,6970,6800,50610,347874535,00,0.00,N,5,-90, 20250425,6960,7120,7120,6880,80951,563410135,00,0.00,N,5,-110, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 1cd71542fcf5..d4af09a287d2 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 +20250430,569,574,579,560,272842,155511672,00,0.00,N,5,-8, 20250429,577,595,604,573,302932,176925971,00,0.00,N,5,-18, 20250428,595,600,606,595,178570,106603356,00,0.00,N,5,-5, 20250425,600,602,609,600,108044,65050601,00,0.00,N,5,-1, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index 59501ac47d4d..fc0f5311aaae 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 +20250430,82600,84300,85300,81700,71200,5888120900,00,0.00,N,5,-2200, 20250429,84800,84000,85800,82700,54962,4654962350,00,0.00,N,2,1100, 20250428,83700,86100,86900,83500,81154,6883130650,00,0.00,N,5,-1600, 20250425,85300,86500,86600,84900,76943,6570832750,00,0.00,N,2,300, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index a3a825372c2c..634437a9286a 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 +20250430,2065,1982,2085,1930,710240,1415267637,00,0.00,N,2,91, 20250429,1974,1919,2065,1809,1711356,3380770893,00,0.00,N,2,184, 20250428,1790,1800,1900,1756,877277,1596940120,00,0.00,N,2,80, 20250425,1710,1535,1847,1511,733674,1234662084,00,0.00,N,2,175, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index 126bb5b55e4f..b0461201cd8c 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 +20250430,3040,3105,3155,3040,19640,60286943,00,0.00,N,5,-80, 20250429,3120,3185,3190,3070,13538,42352345,00,0.00,N,2,20, 20250428,3100,3175,3195,3100,29770,93661010,00,0.00,N,5,-55, 20250425,3155,3140,3155,3100,31063,97296292,00,0.00,N,2,25, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index 458fead753e5..013ef0c68503 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 +20250430,38700,37850,38700,37850,162313,6255890525,00,0.00,N,2,500, 20250429,38200,38100,38400,38000,115617,4416293550,00,0.00,N,2,200, 20250428,38000,38100,38450,37900,117628,4480561200,00,0.00,N,5,-350, 20250425,38350,38500,38800,38300,131306,5055155350,00,0.00,N,5,-150, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index 9cc4ac13272a..d1886c1f733c 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 +20250430,5340,5360,5390,5330,8468,45277100,00,0.00,N,5,-10, 20250429,5350,5420,5420,5340,5739,30845180,00,0.00,N,5,-50, 20250428,5400,5460,5460,5390,8789,47578350,00,0.00,N,5,-20, 20250425,5420,5340,5450,5310,12074,64897830,00,0.00,N,2,80, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index f2f9c2d2b7e3..792582d5fd23 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 +20250430,4860,4795,4905,4720,250624,1214020407,00,0.00,N,2,65, 20250429,4795,4830,4835,4750,90352,432897947,00,0.00,N,2,30, 20250428,4765,4755,4835,4745,133027,636425270,00,0.00,N,2,10, 20250425,4755,4725,4765,4660,99540,470189793,00,0.00,N,2,45, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index dc2a27a61276..b6695244a292 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 +20250430,6870,6940,6980,6860,11257,77595480,00,0.00,N,5,-70, 20250429,6940,6930,7000,6890,4746,32911510,00,0.00,N,5,-10, 20250428,6950,6990,7000,6920,5365,37283490,00,0.00,N,5,-40, 20250425,6990,6990,7070,6850,6155,42696485,00,0.00,N,3,0, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index 1f036422e6e6..2633513b1db0 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 +20250430,486,498,502,480,139053,67880799,00,0.00,N,5,-7, 20250429,493,472,562,470,2128344,1112869737,00,0.00,N,2,21, 20250428,472,483,483,471,36389,17295300,00,0.00,N,5,-3, 20250425,475,479,479,470,60655,28680178,00,0.00,N,5,-4, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index f43d30487993..ac9796710429 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 +20250430,12900,13240,13240,12830,117503,1522157700,00,0.00,N,5,-330, 20250429,13230,13170,13340,13150,66545,881285690,00,0.00,N,2,100, 20250428,13130,13380,13380,13100,97567,1291215025,00,0.00,N,5,-270, 20250425,13400,13300,13430,13220,95364,1270275775,00,0.00,N,2,300, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 03de1a65317e..b99deca85f46 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 +20250430,7270,7360,7400,7270,4294,31374485,00,0.00,N,5,-60, 20250429,7330,7380,7460,7330,7353,54089370,00,0.00,N,5,-40, 20250428,7370,7380,7460,7350,5208,38586410,00,0.00,N,5,-10, 20250425,7380,7280,7500,7190,21583,159119110,00,0.00,N,2,120, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 12b72d97d4f8..3eae5ba3b3eb 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 +20250430,320500,321500,330500,310500,185750,59816535750,00,0.00,N,5,-500, 20250429,321000,317000,321000,310000,139651,44168669750,00,0.00,N,2,2500, 20250428,318500,312000,323500,305000,226035,71591523000,00,0.00,N,2,7000, 20250425,311500,312000,314000,306000,79947,24764352750,00,0.00,N,2,2000, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index f9a4a112bfda..9ea7ddbdf0ad 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 +20250430,1344,1328,1357,1315,26826,35743256,00,0.00,N,2,16, 20250429,1328,1314,1338,1302,36373,47958320,00,0.00,N,3,0, 20250428,1328,1313,1347,1313,29677,39570915,00,0.00,N,5,-3, 20250425,1331,1311,1339,1311,21420,28306623,00,0.00,N,2,6, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index d45b66f82a52..e9289e127bc3 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 +20250430,5720,5850,5850,5720,64084,370118550,00,0.00,N,5,-120, 20250429,5840,5790,5890,5750,40082,233822655,00,0.00,N,2,50, 20250428,5790,5820,5980,5780,57270,336274610,00,0.00,N,5,-30, 20250425,5820,5750,5850,5500,62442,361465175,00,0.00,N,2,80, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 033ee50d2629..ce6fd01047dc 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 +20250430,46450,46400,47350,45350,86724,4038361325,00,0.00,N,5,-250, 20250429,46700,47250,47700,46450,99635,4671887325,00,0.00,N,5,-550, 20250428,47250,48150,48400,47050,101740,4837846000,00,0.00,N,5,-1300, 20250425,48550,49200,49400,47750,100656,4864230875,00,0.00,N,5,-50, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index 3f5b129b01c2..a8765a4c998d 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 +20250430,22050,21800,22500,21800,28177,626282950,00,0.00,N,2,50, 20250429,22000,22650,22650,21400,47681,1045331900,00,0.00,N,5,-500, 20250428,22500,21600,22600,21600,94383,2106177675,00,0.00,N,2,700, 20250425,21800,21400,21900,21350,37055,798043325,00,0.00,N,2,350, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index 0a07c5499b01..991126c1f7f2 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 +20250430,604,628,629,600,64921,40034821,00,0.00,N,5,-13, 20250429,617,612,639,612,98213,61565992,00,0.00,N,2,5, 20250428,612,615,644,611,153297,95346285,00,0.00,N,5,-3, 20250425,615,633,633,615,57030,35409492,00,0.00,N,5,-18, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index a9552012ba20..a86a4b323732 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 +20250430,20100,20050,20200,19910,24911,498939410,00,0.00,N,2,150, 20250429,19950,19810,20050,19780,13705,273117400,00,0.00,N,2,160, 20250428,19790,19930,19990,19680,16746,332193330,00,0.00,N,5,-130, 20250425,19920,19970,20100,19860,11688,233244600,00,0.00,N,5,-40, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index 9aeb3b923284..96cb45223d4f 100644 --- a/079970/day/candle-day-250.csv +++ b/079970/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,596,596,596,596,0,0,00,0.00,Y,3,0, +20250430,596,596,596,596,0,0,00,0.00,Y,3,0, +20250429,596,596,596,596,0,0,00,0.00,Y,0,0, 20250428,596,596,596,596,0,0,00,0.00,Y,0,0, 20250425,596,596,596,596,0,0,00,0.00,N,0,0, 20250424,596,596,596,596,0,0,00,0.00,N,0,0, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index 0fc39d501799..443dae209d4b 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 +20250430,2810,2860,2860,2800,36675,103111040,00,0.00,N,5,-30, 20250429,2840,2800,2850,2705,80904,226739668,00,0.00,N,2,75, 20250428,2765,2755,2780,2740,33764,93211055,00,0.00,N,2,10, 20250425,2755,2780,2780,2735,20994,57724807,00,0.00,N,2,10, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index bd7d18e360bf..a792c141436f 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 +20250430,5370,5360,5400,5350,7339,39441000,00,0.00,N,2,10, 20250429,5360,5330,5400,5280,6533,34979460,00,0.00,N,2,30, 20250428,5330,5320,5330,5280,4315,22879730,00,0.00,N,2,30, 20250425,5300,5350,5350,5240,6829,36282630,00,0.00,N,5,-30, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index 3f1df5ceafa9..aa29df62dfb8 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 +20250430,11200,11380,11420,11190,54461,615031335,00,0.00,N,5,-180, 20250429,11380,11250,11460,11100,121037,1373016385,00,0.00,N,2,150, 20250428,11230,11300,11350,11140,57810,650449415,00,0.00,N,5,-70, 20250425,11300,11200,11340,10980,112592,1259062810,00,0.00,N,2,230, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 11ccbe7632d7..3091e36cd75f 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 +20250430,12660,12980,13020,12610,284590,3626326385,00,0.00,N,5,-320, 20250429,12980,13100,13225,12950,358171,4684205310,00,0.00,N,5,-80, 20250428,13060,13460,13590,13030,588215,7775504865,00,0.00,N,5,-490, 20250425,13550,13380,13750,13090,1281616,17239780205,00,0.00,N,2,480, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 7ea7b2c51299..f17561f3f4e7 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 +20250430,2375,2265,2375,2240,27599,64821869,00,0.00,N,2,110, 20250429,2265,2275,2275,2240,1456,3290585,00,0.00,N,5,-10, 20250428,2275,2205,2290,2180,1394,3106330,00,0.00,N,2,70, 20250425,2205,2250,2250,2205,3656,8130550,00,0.00,N,5,-45, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index 37fb61868d6e..743bb9165c02 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 +20250430,3395,3425,3450,3370,13354,45421965,00,0.00,N,5,-30, 20250429,3425,3420,3450,3405,11546,39539785,00,0.00,N,2,15, 20250428,3410,3445,3460,3400,9331,32065735,00,0.00,N,5,-35, 20250425,3445,3540,3540,3420,13286,45859180,00,0.00,N,5,-20, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index 947236c6d378..7321ef1a9099 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 +20250430,3220,3260,3260,3200,13508,43459680,00,0.00,N,5,-20, 20250429,3240,3240,3255,3180,10693,34360511,00,0.00,N,2,10, 20250428,3230,3165,3240,3160,27567,88162982,00,0.00,N,2,70, 20250425,3160,3130,3185,3130,10800,34098040,00,0.00,N,2,5, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index c814de9af0fb..5ebb33bb8b75 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 +20250430,1204,1220,1222,1185,55992,67228113,00,0.00,N,2,11, 20250429,1193,1158,1198,1158,59301,69756760,00,0.00,N,2,35, 20250428,1158,1204,1204,1148,48268,56252751,00,0.00,N,5,-46, 20250425,1204,1208,1216,1160,54633,65416310,00,0.00,N,5,-15, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index 2538cf07efa6..f87e9e8f655e 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 +20250430,4890,4905,4980,4870,90498,443510829,00,0.00,N,5,-50, 20250429,4940,5000,5070,4940,113927,567925404,00,0.00,N,5,-60, 20250428,5000,5290,5290,4800,253639,1287608910,00,0.00,N,5,-220, 20250425,5220,5150,5340,4990,305670,1590995810,00,0.00,N,2,230, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index 3b85d39ef01d..cb91cc038e05 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250430,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250429,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250428,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250425,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250424,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index 4e7944db0eae..a7471f1dc08a 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 +20250430,12240,12420,12420,12160,10371,127175115,00,0.00,N,5,-180, 20250429,12420,12210,12430,12160,9793,120359695,00,0.00,N,2,90, 20250428,12330,12490,12610,12330,15867,197538840,00,0.00,N,5,-10, 20250425,12340,12120,12560,12120,23718,294331800,00,0.00,N,2,220, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index b195d4ec267e..3c800094c30b 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 +20250430,3195,3240,3310,3170,196832,631856089,00,0.00,N,5,-70, 20250429,3265,3225,3270,3210,177934,577614396,00,0.00,N,2,40, 20250428,3225,3260,3275,3215,208006,676274051,00,0.00,N,5,-35, 20250425,3260,3255,3290,3240,255268,835014287,00,0.00,N,2,25, diff --git a/081180/day/candle-day-250.csv b/081180/day/candle-day-250.csv new file mode 100644 index 000000000000..b99a16f94134 --- /dev/null +++ b/081180/day/candle-day-250.csv @@ -0,0 +1,4 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,16310,14540,18980,14250,26190659,446471797835,00,0.00,N,2,1480, +20250429,14830,13950,15550,13930,8776165,129095212555,00,0.00,N,2,1150, +20250428,13680,20200,20900,13560,17040543,284966300840,00,0.00,N,5,-1320, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index f9e7f8736cec..8442f35b337d 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 +20250430,2745,2860,2895,2740,133641,373832167,00,0.00,N,5,-110, 20250429,2855,3070,3080,2840,398199,1173145544,00,0.00,N,5,-325, 20250428,3180,2755,3440,2730,3119172,9821417545,00,0.00,N,2,425, 20250425,2755,2680,2830,2670,17966,49020265,00,0.00,N,2,55, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 75b645122834..08574f052f73 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 +20250430,37050,36200,37350,36150,121717,4502939975,00,0.00,N,2,650, 20250429,36400,36200,36700,35850,127821,4651109500,00,0.00,N,2,300, 20250428,36100,36100,36500,35800,121764,4403663375,00,0.00,N,5,-350, 20250425,36450,36200,36950,35950,102195,3734331250,00,0.00,N,2,400, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index 10c761b0c7d5..105bcb633a24 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 +20250430,1710,1682,1817,1678,250080,435340348,00,0.00,N,2,44, 20250429,1666,1706,1739,1644,129449,215836696,00,0.00,N,5,-54, 20250428,1720,1820,1835,1677,230941,400199411,00,0.00,N,5,-51, 20250425,1771,1701,1821,1642,545876,952250899,00,0.00,N,2,75, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index 9e51c462fe9b..57ea20ebdb7c 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 +20250430,33000,32800,33100,31700,166557,5388377500,00,0.00,N,2,100, 20250429,32900,33800,34000,32450,162432,5364391675,00,0.00,N,5,-900, 20250428,33800,36200,36200,33300,299657,10241349475,00,0.00,N,5,-2400, 20250425,36200,36350,37950,36000,167431,6166193450,00,0.00,N,5,-100, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index cad9d80d3491..d8d307a98aee 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 +20250430,6110,6550,6620,5860,1026371,6285656545,00,0.00,N,5,-350, 20250429,6460,6210,6460,6210,291503,1851248590,00,0.00,N,2,240, 20250428,6220,6270,6270,6160,108164,673161070,00,0.00,N,2,70, 20250425,6150,6210,6240,6100,134765,830037950,00,0.00,N,5,-20, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index e56e23c8f365..08d04381543f 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,480,480,480,480,0,0,00,0.00,Y,3,0, +20250430,480,480,480,480,0,0,00,0.00,Y,3,0, +20250429,480,480,480,480,0,0,00,0.00,Y,0,0, 20250428,480,480,480,480,0,0,00,0.00,Y,0,0, 20250425,480,480,480,480,0,0,00,0.00,N,0,0, 20250424,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index 99ca089e05ca..2efd277d6874 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 +20250430,27250,27600,27900,26350,1133052,30639440375,00,0.00,N,2,200, 20250429,27050,27100,27400,25650,1685330,45239590000,00,0.00,N,5,-850, 20250428,27900,28650,29300,27500,2617120,74237841925,00,0.00,N,2,750, 20250425,27150,26900,27500,26600,2121725,57410364200,00,0.00,N,2,650, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index e8c6aaa5ed5d..d30c60cacd28 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 +20250430,6900,7100,7100,6830,170974,1185325580,00,0.00,N,5,-170, 20250429,7070,6730,7210,6730,351987,2455421260,00,0.00,N,2,390, 20250428,6680,6840,6840,6660,159482,1072469510,00,0.00,N,5,-130, 20250425,6810,6970,7110,6700,225339,1559724055,00,0.00,N,5,-160, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index eee66c051b33..09997129b758 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 +20250430,2275,2315,2325,2275,94127,215753961,00,0.00,N,5,-40, 20250429,2315,2325,2350,2310,76258,177022915,00,0.00,N,5,-15, 20250428,2330,2355,2355,2320,151611,354161136,00,0.00,N,5,-25, 20250425,2355,2385,2385,2345,167598,395157500,00,0.00,N,5,-5, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index a676234e3e38..4b3cf6bf4838 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 +20250430,23850,24050,24200,23350,46931,1112478125,00,0.00,N,5,-150, 20250429,24000,24300,24550,23800,63544,1528631850,00,0.00,N,5,-250, 20250428,24250,24550,24600,24150,30817,751559625,00,0.00,N,5,-50, 20250425,24300,24250,24700,23950,55771,1354608350,00,0.00,N,2,350, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index 4f51e96fdf62..1662ad50c65d 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 +20250430,8760,9000,9000,8710,28548,251226935,00,0.00,N,5,-160, 20250429,8920,8890,8950,8830,30314,269502680,00,0.00,N,2,30, 20250428,8890,8990,9050,8870,39970,357049870,00,0.00,N,5,-150, 20250425,9040,8900,9040,8870,42991,385438390,00,0.00,N,2,200, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index d00de5c7014f..908c38b4a052 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 +20250430,8060,8360,8440,7960,923477,7592674015,00,0.00,N,2,220, 20250429,7840,7820,7910,7580,282235,2190994585,00,0.00,N,5,-30, 20250428,7870,7810,8180,7640,806397,6397462285,00,0.00,N,5,-10, 20250425,7880,8300,8410,7860,657022,5339909685,00,0.00,N,5,-290, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index d3d37f1de0bf..3ec082f3a35a 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 +20250430,17080,17270,17360,17010,67992,1164332920,00,0.00,N,5,-180, 20250429,17260,17460,17540,17250,73003,1269416525,00,0.00,N,5,-90, 20250428,17350,17760,17770,17330,138463,2419082395,00,0.00,N,5,-450, 20250425,17800,17660,17860,17650,154929,2752220010,00,0.00,N,2,430, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 67b29bd5afd5..8296a8e04a6b 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 +20250430,1197,1192,1200,1188,21844,26131580,00,0.00,N,2,6, 20250429,1191,1212,1212,1174,30345,36010481,00,0.00,N,5,-20, 20250428,1211,1251,1251,1195,21728,26486950,00,0.00,N,5,-40, 20250425,1251,1256,1267,1240,20920,26125846,00,0.00,N,5,-5, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index 6eb91f749006..0b50e77d3f98 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 +20250430,8990,9300,9300,8980,23923,216537825,00,0.00,N,5,-260, 20250429,9250,9200,9400,9120,12734,118077870,00,0.00,N,2,60, 20250428,9190,9620,9620,9160,38996,363313610,00,0.00,N,5,-450, 20250425,9640,9510,9700,9460,19844,190225330,00,0.00,N,2,180, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index 0cce0ec7456a..37bfc2432f42 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 +20250430,3000,3010,3010,2955,19380,57946140,00,0.00,N,5,-10, 20250429,3010,3050,3050,2990,8139,24462545,00,0.00,N,5,-40, 20250428,3050,3015,3055,2960,16282,49167025,00,0.00,N,2,35, 20250425,3015,3015,3060,2970,37909,114183655,00,0.00,N,5,-45, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 357807b4c084..95b25f96b486 100644 --- a/083640/day/candle-day-250.csv +++ b/083640/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,289,289,289,289,0,0,00,0.00,Y,3,0, +20250430,289,289,289,289,0,0,00,0.00,Y,3,0, +20250429,289,289,289,289,0,0,00,0.00,Y,0,0, 20250428,289,289,289,289,0,0,00,0.00,Y,0,0, 20250425,289,289,289,289,0,0,00,0.00,N,0,0, 20250424,289,289,289,289,0,0,00,0.00,N,0,0, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index 0e0555ac12b9..8bf8006c584c 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 +20250430,28250,28700,29200,27350,1739108,49237428900,00,0.00,N,5,-550, 20250429,28800,25250,29450,24800,5683201,158125945950,00,0.00,N,2,3200, 20250428,25600,23400,25850,23150,6181801,153650913875,00,0.00,N,2,3800, 20250425,21800,23150,23150,20900,1809719,39387056150,00,0.00,N,5,-500, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 554108531865..0ac51d8eb0af 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 +20250430,1119,1178,1178,1070,559880,622547552,00,0.00,N,2,20, 20250429,1099,1151,1237,1050,845313,948059339,00,0.00,N,5,-47, 20250428,1146,1004,1170,964,895766,944763719,00,0.00,N,2,116, 20250425,1030,987,1044,941,564519,562396432,00,0.00,N,2,43, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index ace663a93ef2..e0036f8a91a4 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 +20250430,2010,2000,2030,1983,95552,191656509,00,0.00,N,2,10, 20250429,2000,2055,2080,1991,229944,466752228,00,0.00,N,5,-55, 20250428,2055,2080,2200,1982,420328,866816341,00,0.00,N,5,-25, 20250425,2080,2080,2115,2045,76258,158184826,00,0.00,N,3,0, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 8445599043fe..52c69dfb11a1 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 +20250430,13140,13450,13500,13120,56162,741707445,00,0.00,N,5,-300, 20250429,13440,13330,13550,13330,32097,431344550,00,0.00,N,3,0, 20250428,13440,13690,13840,13370,48009,649376150,00,0.00,N,5,-250, 20250425,13690,13600,13740,13590,28908,394859940,00,0.00,N,2,200, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index 213ef5beb324..0732c823fffa 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 +20250430,16050,16340,16700,15780,63471,1015154125,00,0.00,N,5,-510, 20250429,16560,16740,16740,16450,61296,1016432995,00,0.00,N,5,-10, 20250428,16570,16790,17850,16460,79403,1325479030,00,0.00,N,5,-220, 20250425,16790,16850,16990,16640,61274,1025734365,00,0.00,N,5,-210, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 601d04c6fcd7..3fa249830fb9 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 +20250430,50100,48200,51700,48200,71867,3613062350,00,0.00,N,2,1550, 20250429,48550,47000,48950,46600,55822,2679772650,00,0.00,N,2,2000, 20250428,46550,48100,48950,46000,78403,3708484475,00,0.00,N,5,-2500, 20250425,49050,51300,52100,48900,108905,5453013200,00,0.00,N,5,-2850, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index 38f55fd06565..e47d86234619 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 +20250430,5400,5550,5550,5350,42086,227825270,00,0.00,N,5,-100, 20250429,5500,5460,5800,5460,83266,463637030,00,0.00,N,5,-120, 20250428,5620,5610,5660,5540,49420,276133175,00,0.00,N,5,-20, 20250425,5640,5750,5830,5620,40844,232988515,00,0.00,N,5,-60, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 38b24aa23853..e9ea75b0585f 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 +20250430,34000,34600,34600,33700,76123,2592485375,00,0.00,N,5,-200, 20250429,34200,34150,34650,33950,73860,2533283775,00,0.00,N,2,250, 20250428,33950,35200,35350,33650,120098,4092602800,00,0.00,N,5,-1150, 20250425,35100,34900,35450,34750,92221,3232056050,00,0.00,N,2,650, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index d85e44480dbd..cfaf392d63f5 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 +20250430,1245,1267,1320,1236,41864,52416116,00,0.00,N,5,-22, 20250429,1267,1319,1337,1215,58264,74871421,00,0.00,N,5,-51, 20250428,1318,1268,1329,1237,112188,144664304,00,0.00,N,2,61, 20250425,1257,1312,1312,1225,106671,136185837,00,0.00,N,5,-55, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index 260219d4f21c..fd9de45f3667 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 +20250430,2150,2185,2215,2145,413162,896675861,00,0.00,N,5,-30, 20250429,2180,2150,2200,2150,357221,779740751,00,0.00,N,2,25, 20250428,2155,2220,2225,2155,493970,1076804272,00,0.00,N,5,-65, 20250425,2220,2270,2270,2215,659956,1478555820,00,0.00,N,5,-35, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 8190fbde5ffe..38e817322058 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 +20250430,7170,7200,7280,7160,1862,13453890,00,0.00,N,5,-30, 20250429,7200,7200,7200,7100,1638,11744910,00,0.00,N,2,100, 20250428,7100,7100,7170,7030,1614,11510310,00,0.00,N,3,0, 20250425,7100,7100,7100,7060,332,2354140,00,0.00,N,2,70, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index 81a00df5150f..1063d47d1167 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 +20250430,1415,1444,1444,1415,195322,278339582,00,0.00,N,5,-29, 20250429,1444,1434,1444,1421,191373,273769607,00,0.00,N,2,12, 20250428,1432,1434,1450,1423,184962,265693875,00,0.00,N,5,-2, 20250425,1434,1418,1461,1411,346956,498612307,00,0.00,N,2,16, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 51a3c2a63691..521a8a55ace7 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 +20250430,10670,11290,11370,10550,960842,10461733525,00,0.00,N,5,-940, 20250429,11610,11540,12690,10910,5459248,65857636495,00,0.00,N,2,170, 20250428,11440,12440,12590,11200,956574,11254258955,00,0.00,N,5,-1300, 20250425,12740,12450,12810,12210,1008331,12665985050,00,0.00,N,2,600, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index b452e4213194..39f5830c4b5c 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 +20250430,9600,9850,9960,9600,17192,167434310,00,0.00,N,5,-360, 20250429,9960,9940,9960,9740,44614,439154880,00,0.00,N,5,-40, 20250428,10000,10300,10780,9930,90766,927355050,00,0.00,N,2,140, 20250425,9860,9680,9880,9510,38770,376905435,00,0.00,N,2,360, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index 0457956104c4..bc3c55c7820d 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 +20250430,12090,11200,12370,11160,185910,2208543865,00,0.00,N,2,780, 20250429,11310,11160,11430,11100,17472,196950690,00,0.00,N,2,150, 20250428,11160,11280,11380,10920,29090,324185920,00,0.00,N,5,-120, 20250425,11280,11140,11370,11040,31026,347310665,00,0.00,N,2,310, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index 0abdb092b444..06435150b367 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 +20250430,1195,1197,1242,1187,108871,132296015,00,0.00,N,5,-2, 20250429,1197,1155,1270,1155,333531,399738838,00,0.00,N,2,57, 20250428,1140,1120,1329,1120,1255334,1545108122,00,0.00,N,2,20, 20250425,1120,1093,1125,1089,59609,65565586,00,0.00,N,2,28, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index a9c10269c06f..85aa47d91162 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 +20250430,2650,2735,2770,2640,87873,238717462,00,0.00,N,5,-55, 20250429,2705,2620,2740,2595,90219,242272062,00,0.00,N,2,80, 20250428,2625,2610,2675,2560,68664,180329208,00,0.00,N,2,10, 20250425,2615,2755,2760,2595,184491,492854622,00,0.00,N,5,-145, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index dd66020d9d1f..145501761085 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 +20250430,901,910,910,896,168993,152361221,00,0.00,N,5,-9, 20250429,910,910,912,897,72934,65760270,00,0.00,N,3,0, 20250428,910,889,915,889,172975,156228720,00,0.00,N,2,19, 20250425,891,900,917,891,143603,129234967,00,0.00,N,5,-2, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index daef4bf4a926..5aac0914366d 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 +20250430,5450,5340,5530,5300,116095,634033435,00,0.00,N,2,110, 20250429,5340,5050,5370,5050,97489,516673195,00,0.00,N,2,200, 20250428,5140,5100,5290,5060,32219,167692400,00,0.00,N,2,40, 20250425,5100,5150,5200,5050,34462,176555560,00,0.00,N,2,50, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index b2d1945fd29f..3077102f3c1b 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 +20250430,10970,11060,11200,10860,147891,1628322075,00,0.00,N,5,-200, 20250429,11170,10990,11200,10980,88798,986566840,00,0.00,N,2,150, 20250428,11020,11420,11430,11010,236358,2628272845,00,0.00,N,5,-430, 20250425,11450,11340,11810,11270,398713,4610295885,00,0.00,N,2,120, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 8c98cb9d2b40..e6541a18658f 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 +20250430,4530,4620,4700,4495,40068,182108190,00,0.00,N,5,-135, 20250429,4665,4630,4695,4355,62162,286937424,00,0.00,N,2,20, 20250428,4645,4710,4730,4625,54791,255457925,00,0.00,N,5,-85, 20250425,4730,4720,4735,4665,49517,232920930,00,0.00,N,2,45, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index cece3edf01ac..14f66c691a9b 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 +20250430,605,609,609,595,244294,146836735,00,0.00,N,5,-4, 20250429,609,632,632,596,450639,272182932,00,0.00,N,5,-6, 20250428,615,640,642,615,343699,215995837,00,0.00,N,5,-25, 20250425,640,643,647,637,158479,101517302,00,0.00,N,5,-3, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index b4c623eff975..784ff642cc21 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 +20250430,3145,3170,3170,3090,18327,57080017,00,0.00,N,5,-25, 20250429,3170,3145,3170,3120,10888,34126519,00,0.00,N,2,40, 20250428,3130,3165,3180,3130,7694,24189255,00,0.00,N,5,-35, 20250425,3165,3095,3170,3095,6827,21348077,00,0.00,N,2,45, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index 757a8ff56de1..f2dd4f72f7c4 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 +20250430,2995,3105,3135,2985,40970,124191790,00,0.00,N,5,-115, 20250429,3110,3130,3140,3065,12881,40004940,00,0.00,N,5,-5, 20250428,3115,3105,3150,3085,21996,68702990,00,0.00,N,2,30, 20250425,3085,3025,3105,3025,19038,58574000,00,0.00,N,2,45, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index 4ca2f170b5d1..5a5c76d2aa35 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 +20250430,3445,3465,3500,3425,55466,192299950,00,0.00,N,5,-20, 20250429,3465,3440,3510,3365,58921,203518305,00,0.00,N,2,25, 20250428,3440,3490,3505,3340,100969,343595416,00,0.00,N,5,-50, 20250425,3490,3500,3520,3450,99689,347509835,00,0.00,N,5,-10, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index 4295ad9fe4f2..c0425c6c01c2 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 +20250430,1500,1600,1600,1500,9,14000,00,0.00,N,2,69, 20250429,1431,1670,1670,1431,22,34111,00,0.00,N,5,-239, 20250428,1670,1665,1670,1665,5,8330,00,0.00,N,2,70, 20250425,1600,1502,1600,1502,204,326008,00,0.00,N,2,99, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 2478f02a2811..2f0b90c4879b 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 +20250430,114000,115900,119800,111500,278400,32019551050,00,0.00,N,5,-1600, 20250429,115600,113900,116200,112600,142435,16304114150,00,0.00,N,2,3100, 20250428,112500,112500,113800,111800,106970,12013806700,00,0.00,N,5,-700, 20250425,113200,113800,114700,112100,128290,14517032600,00,0.00,N,2,400, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index c7fb49e52d1b..e2705050d106 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 +20250430,9880,10310,10310,9880,59831,595647480,00,0.00,N,5,-260, 20250429,10140,10200,10360,10140,65353,667370330,00,0.00,N,5,-80, 20250428,10220,10350,10510,10130,136914,1407248425,00,0.00,N,5,-180, 20250425,10400,10160,11890,10000,1094928,11927523055,00,0.00,N,2,540, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 266c8b441ad6..29bcde400fea 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 +20250430,15200,15370,15390,15180,67676,1032674765,00,0.00,N,5,-180, 20250429,15380,15250,15390,15250,110645,1697562630,00,0.00,N,2,140, 20250428,15240,15360,15390,15220,107352,1640050510,00,0.00,N,5,-120, 20250425,15360,15460,15510,15360,113561,1752699870,00,0.00,N,5,-100, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index 76a23cf98d39..4bc189ed5333 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250429,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250428,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250425,1454,1454,1454,1454,0,0,00,0.00,N,3,0, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index f8309dc64083..d7ac60290453 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 +20250430,51000,51300,51300,49650,796552,40137662750,00,0.00,N,5,-100, 20250429,51100,52300,52500,50000,489857,25125254350,00,0.00,N,5,-400, 20250428,51500,52000,54100,51300,909029,48056527600,00,0.00,N,2,500, 20250425,51000,50500,52500,49900,852234,43632454775,00,0.00,N,2,900, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index f06546afb621..f9d03a801ebd 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 +20250430,9110,9410,9410,9090,15377,141181785,00,0.00,N,5,-250, 20250429,9360,9470,9620,9360,16482,155828935,00,0.00,N,5,-60, 20250428,9420,9200,9570,9200,31864,301679935,00,0.00,N,2,250, 20250425,9170,9050,9210,9010,9676,88421790,00,0.00,N,2,160, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index 80d8ad5defa4..c1f930ddb835 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 +20250430,15190,16030,16500,14870,926085,14406312165,00,0.00,N,2,420, 20250429,14770,13600,15720,13490,1570396,23363737180,00,0.00,N,2,1370, 20250428,13400,13580,13590,13000,96579,1275963110,00,0.00,N,5,-30, 20250425,13430,13350,13600,13110,146482,1953979875,00,0.00,N,2,310, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index beee3ec98ae5..f52a70b27bf3 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 +20250430,64500,62700,64500,62700,946487,60508904350,00,0.00,N,2,1600, 20250429,62900,62200,63200,61800,764536,48007222050,00,0.00,N,2,900, 20250428,62000,61600,62200,61500,623880,38649990750,00,0.00,N,2,800, 20250425,61200,61000,62200,61000,829472,51068574500,00,0.00,N,2,400, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 97f78365311d..5ef18546fd16 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 +20250430,27300,29000,29550,26500,91838,2527609975,00,0.00,N,2,250, 20250429,27050,26700,27500,25100,44411,1169162325,00,0.00,N,2,450, 20250428,26600,27950,28750,26600,60144,1663548700,00,0.00,N,5,-1400, 20250425,28000,26850,28600,26600,57419,1600849775,00,0.00,N,2,1250, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 8fef6464bb03..ff4e23147b3f 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 +20250430,5060,5160,5180,5060,30628,156067010,00,0.00,N,5,-100, 20250429,5160,5160,5180,5110,31866,163966050,00,0.00,N,2,30, 20250428,5130,5260,5270,5120,59131,306089025,00,0.00,N,5,-150, 20250425,5280,5260,5320,5230,63443,334047025,00,0.00,N,2,40, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 80ba049bedc7..3a3bc7c7db0a 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 +20250430,174700,176800,179200,174000,44875,7916739800,00,0.00,N,5,-2200, 20250429,176900,166500,178000,166500,91014,15867159100,00,0.00,N,2,9600, 20250428,167300,163000,169700,162400,61798,10297596550,00,0.00,N,2,3800, 20250425,163500,165000,165800,162900,29690,4865632700,00,0.00,N,5,-1100, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index ca4462c7889c..03768512f90b 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 +20250430,1137,1170,1172,1137,566097,650359138,00,0.00,N,5,-32, 20250429,1169,1163,1180,1161,500698,586705492,00,0.00,N,2,6, 20250428,1163,1181,1196,1157,704254,826607649,00,0.00,N,5,-15, 20250425,1178,1177,1192,1169,783078,923754927,00,0.00,N,2,10, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 0fb79c41d2d1..1653dd99b25b 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 +20250430,3240,3240,3250,3210,136095,440077371,00,0.00,N,2,35, 20250429,3205,3195,3230,3195,106664,342869669,00,0.00,N,2,5, 20250428,3200,3185,3225,3175,81993,262312707,00,0.00,N,2,20, 20250425,3180,3160,3190,3150,112252,356127913,00,0.00,N,2,20, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index c6eb52527756..ffd78d4f3d31 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 +20250430,163300,174200,174900,160900,373605,62003280350,00,0.00,N,5,-12000, 20250429,175300,174800,184400,173500,217903,38690489000,00,0.00,N,2,400, 20250428,174900,173100,179800,172200,207467,36502876750,00,0.00,N,2,500, 20250425,174400,176000,179200,172800,163586,28653273750,00,0.00,N,2,200, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index cc48508b1a46..c3e999ea762e 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 +20250430,1935,1986,1986,1930,67974,132304123,00,0.00,N,5,-38, 20250429,1973,1998,2000,1956,45060,89077920,00,0.00,N,2,7, 20250428,1966,2010,2035,1966,280684,562656304,00,0.00,N,2,4, 20250425,1962,1946,1997,1925,182922,359164649,00,0.00,N,2,37, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index e5c2cbdc5336..070ead4372b6 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 +20250430,7190,7250,7250,7050,8587,60913550,00,0.00,N,5,-20, 20250429,7210,7150,7230,7000,12423,88195830,00,0.00,N,2,60, 20250428,7150,7190,7210,7100,7394,52846170,00,0.00,N,3,0, 20250425,7150,7130,7180,7130,9579,68502310,00,0.00,N,2,20, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index aa77d495698d..0fc32a41481a 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 +20250430,3040,3115,3115,3040,8189,25034160,00,0.00,N,5,-60, 20250429,3100,3100,3190,3020,31380,96886937,00,0.00,N,2,5, 20250428,3095,3140,3140,3025,16532,50725066,00,0.00,N,2,10, 20250425,3085,3100,3100,3045,15091,46386365,00,0.00,N,5,-5, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 6c22f74f3a78..461a8dd9fdcc 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 +20250430,4660,4665,4665,4600,19945,92738710,00,0.00,N,2,25, 20250429,4635,4630,4635,4580,27345,126395497,00,0.00,N,2,10, 20250428,4625,4585,4655,4545,27465,126853046,00,0.00,N,2,30, 20250425,4595,4575,4595,4535,8992,41130100,00,0.00,N,2,20, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index 2be765f39d5a..f64b6d5e2398 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 +20250430,2660,2600,3035,2510,820404,2272242137,00,0.00,N,2,110, 20250429,2550,2570,2585,2510,19246,48883657,00,0.00,N,5,-20, 20250428,2570,2585,2600,2530,22368,57330233,00,0.00,N,5,-15, 20250425,2585,2570,2600,2425,12767,32522875,00,0.00,N,2,15, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index f9942f6b21fc..cc0e20eb2858 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 +20250430,1424,1427,1439,1372,101100,140656795,00,0.00,N,5,-3, 20250429,1427,1500,1539,1385,276791,398893470,00,0.00,N,5,-108, 20250428,1535,1450,1586,1429,391962,597640881,00,0.00,N,2,89, 20250425,1446,1443,1471,1369,129627,185680807,00,0.00,N,2,3, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index 6469fd00a0fe..2eae7284419a 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 +20250430,21300,20750,22500,20200,752548,16023750075,00,0.00,N,2,300, 20250429,21000,22200,23350,20500,1468969,32015172575,00,0.00,N,2,1500, 20250428,19500,22200,22550,19500,429384,8899711430,00,0.00,N,5,-2400, 20250425,21900,21850,22750,21150,333244,7293751825,00,0.00,N,5,-50, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index 687d52f6b37b..571c9d27f128 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 +20250430,2650,2615,2675,2615,986318,2602978822,00,0.00,N,2,30, 20250429,2620,2585,2630,2580,655245,1711256383,00,0.00,N,2,40, 20250428,2580,2560,2600,2560,565392,1458702582,00,0.00,N,3,0, 20250425,2580,2575,2590,2565,529893,1366363857,00,0.00,N,2,25, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 1597d8fbc484..297509223082 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 +20250430,7370,7850,7850,7360,9211,68402860,00,0.00,N,5,-220, 20250429,7590,7700,7700,7590,1636,12459380,00,0.00,N,5,-80, 20250428,7670,7610,7720,7610,2077,15883020,00,0.00,N,2,60, 20250425,7610,7620,7770,7350,7149,54318650,00,0.00,N,5,-10, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 1d8a7b11af0f..f8cda8dc0d24 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 +20250430,1852,1861,1861,1826,44686,82577596,00,0.00,N,2,7, 20250429,1845,1833,1850,1802,55607,102059763,00,0.00,N,2,4, 20250428,1841,1845,1845,1815,32065,58761671,00,0.00,N,2,9, 20250425,1832,1825,1845,1823,39404,72259410,00,0.00,N,2,7, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index e88909efd592..3ce3f800d578 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,701,701,701,701,0,0,00,0.00,Y,3,0, +20250430,701,701,701,701,0,0,00,0.00,Y,3,0, +20250429,701,701,701,701,0,0,00,0.00,Y,0,0, 20250428,701,701,701,701,0,0,00,0.00,Y,0,0, 20250425,701,701,701,701,0,0,00,0.00,N,0,0, 20250424,701,701,701,701,0,0,00,0.00,N,0,0, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index 922c3cb54a37..e0cf45a3fd10 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 +20250430,1952,1953,1956,1946,8845,17266713,00,0.00,N,5,-1, 20250429,1953,1930,1969,1925,15799,30678730,00,0.00,N,2,22, 20250428,1931,1940,1944,1925,8233,15880240,00,0.00,N,2,6, 20250425,1925,1926,1935,1917,11510,22148265,00,0.00,N,3,0, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 0142b268ffb0..93f4c89d8fa6 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 +20250430,11460,11420,11500,11410,646151,7406326960,00,0.00,N,2,50, 20250429,11410,11370,11420,11360,479779,5471558560,00,0.00,N,2,40, 20250428,11370,11400,11420,11370,638179,7271330810,00,0.00,N,5,-30, 20250425,11400,11350,11430,11350,616936,7039439730,00,0.00,N,2,50, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index fd7bdd36803a..00b355a9fa57 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 +20250430,22200,22450,22850,22050,98692,2207275000,00,0.00,N,5,-150, 20250429,22350,21750,22800,21650,148971,3326685600,00,0.00,N,2,350, 20250428,22000,22900,22900,21900,161635,3582904925,00,0.00,N,5,-950, 20250425,22950,22750,23050,22500,114890,2620663500,00,0.00,N,2,600, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index 131bac80bdeb..19c9193042e0 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 +20250430,33900,34150,34700,33600,280523,9531689775,00,0.00,N,5,-450, 20250429,34350,33750,35200,33675,421017,14565667575,00,0.00,N,2,700, 20250428,33650,34450,34650,33450,400581,13560230050,00,0.00,N,5,-1150, 20250425,34800,34400,35600,34350,575499,20081876125,00,0.00,N,2,1300, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index cb83b2a7c555..9cda4534368a 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 +20250430,2815,2670,3290,2635,2141771,6445382044,00,0.00,N,2,140, 20250429,2675,2800,2800,2580,413545,1109809267,00,0.00,N,5,-145, 20250428,2820,2630,2960,2530,1146037,3194775925,00,0.00,N,2,325, 20250425,2495,2520,2665,2480,365120,931579457,00,0.00,N,2,35, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 6b25cdac3a89..270a34f9a4df 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 +20250430,2200,2205,2255,2160,20852,45536014,00,0.00,N,3,0, 20250429,2200,2170,2205,2160,33657,73335772,00,0.00,N,2,5, 20250428,2195,2215,2215,2170,27386,59850540,00,0.00,N,3,0, 20250425,2195,2140,2195,2100,66923,144427459,00,0.00,N,2,55, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index a4c9493eb5fc..49064ed2ee48 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 +20250430,821,849,858,810,48728,40453191,00,0.00,N,5,-8, 20250429,829,825,865,825,54537,45765250,00,0.00,N,2,4, 20250428,825,912,912,813,146231,122863797,00,0.00,N,5,-42, 20250425,867,886,897,862,153716,134820119,00,0.00,N,5,-23, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index 4cac4c627c89..10d0c10f853e 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 +20250430,3605,3660,3660,3600,5741,20755955,00,0.00,N,5,-55, 20250429,3660,3610,3660,3605,13536,49186660,00,0.00,N,2,50, 20250428,3610,3620,3660,3610,12254,44337431,00,0.00,N,5,-10, 20250425,3620,3675,3675,3595,17403,62793200,00,0.00,N,2,30, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 4eb0e2a2cc8d..51224f326b04 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 +20250430,6700,6780,6820,6660,93287,628868005,00,0.00,N,5,-80, 20250429,6780,6790,6800,6680,80992,546056170,00,0.00,N,2,10, 20250428,6770,6800,6860,6770,60683,413268040,00,0.00,N,5,-30, 20250425,6800,6770,6820,6725,109388,741979455,00,0.00,N,2,60, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index 40f44f29fec0..6b7abb3f975a 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 +20250430,14560,14680,14790,14410,14290,207162530,00,0.00,N,5,-100, 20250429,14660,14700,14900,14640,16064,236464110,00,0.00,N,5,-30, 20250428,14690,15270,15270,14650,40524,599968910,00,0.00,N,5,-400, 20250425,15090,14870,15400,14660,49818,751782550,00,0.00,N,2,350, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index fcc03a8aec74..fe72d424fbd6 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 +20250430,3975,4135,4135,3970,37331,149898502,00,0.00,N,5,-155, 20250429,4130,4090,4130,4045,41231,168442823,00,0.00,N,2,60, 20250428,4070,4245,4245,3965,51305,209621200,00,0.00,N,5,-175, 20250425,4245,4130,4245,4110,39168,163515366,00,0.00,N,2,135, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index ad9e91198be5..c2c78572a6f9 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 +20250430,7480,8010,8230,7310,4698439,36491488210,00,0.00,N,5,-1220, 20250429,8700,10560,11500,8700,20043075,206203411140,00,0.00,N,5,-620, 20250428,9320,9320,9320,9320,1623156,15127450570,00,0.00,N,1,2150, 20250425,7170,6060,7750,6020,6632435,47777163750,00,0.00,N,2,1110, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 30eeb49e3089..536f19e31b4b 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 +20250430,29400,29450,29450,29050,26895,787326025,00,0.00,N,2,50, 20250429,29350,29250,29400,29100,24845,726859925,00,0.00,N,2,300, 20250428,29050,29350,29350,28900,18654,542402075,00,0.00,N,5,-200, 20250425,29250,29150,29250,28750,36684,1066230000,00,0.00,N,2,200, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index 9161afd7a150..53f7bdba5374 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 +20250430,7260,7260,7280,7090,32424,232213850,00,0.00,N,3,0, 20250429,7260,7170,7290,7160,9853,71323510,00,0.00,N,2,90, 20250428,7170,7270,7390,7090,30706,221337190,00,0.00,N,5,-220, 20250425,7390,7400,7440,7250,52788,387497770,00,0.00,N,2,80, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index 1fab55908478..f4a84169a1a2 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 +20250430,11600,12230,12440,11360,112225,1311250330,00,0.00,N,5,-790, 20250429,12390,12450,12680,12120,84539,1042410315,00,0.00,N,5,-250, 20250428,12640,12700,12850,12540,115865,1469565435,00,0.00,N,5,-80, 20250425,12720,11800,12780,11800,175062,2176961795,00,0.00,N,2,920, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index dae61813c958..a704410d9f23 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 +20250430,15640,15780,15820,15430,26223,408327025,00,0.00,N,5,-140, 20250429,15780,15780,15850,15500,23459,368190620,00,0.00,N,3,0, 20250428,15780,15590,15780,15490,40980,642398990,00,0.00,N,2,260, 20250425,15520,15300,15590,15160,57217,881112505,00,0.00,N,2,340, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 5e556870064a..dfd4048e3c8b 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 +20250430,1171,1224,1245,1167,3449909,4121714114,00,0.00,N,5,-49, 20250429,1220,1180,1436,1163,28117962,37765500951,00,0.00,N,2,40, 20250428,1180,1215,1250,1141,2787579,3316067674,00,0.00,N,5,-35, 20250425,1215,1299,1300,1204,2683394,3339163003,00,0.00,N,5,-100, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index ef99a3e5aa7f..1f48711afedc 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 +20250430,816,821,833,808,29118,23872724,00,0.00,N,5,-12, 20250429,828,839,839,825,12672,10492165,00,0.00,N,5,-3, 20250428,831,824,850,822,23890,19817903,00,0.00,N,2,7, 20250425,824,834,834,823,26686,22069401,00,0.00,N,5,-8, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index a9203ee95565..cf08b92fcff8 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 +20250430,8300,8340,8350,8160,57146,470470985,00,0.00,N,5,-30, 20250429,8330,8250,8360,8230,81582,676667140,00,0.00,N,2,80, 20250428,8250,8350,8360,8200,100663,831535800,00,0.00,N,5,-40, 20250425,8290,8220,8350,8220,143288,1186972700,00,0.00,N,2,90, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index 7c3ed45b65a2..ae8d8da07159 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 +20250430,24550,24900,24900,24150,39702,968530725,00,0.00,N,5,-350, 20250429,24900,24700,25050,24550,39380,976107750,00,0.00,N,2,100, 20250428,24800,25200,25200,24550,45147,1114241500,00,0.00,N,5,-400, 20250425,25200,24500,25300,24500,74469,1861090425,00,0.00,N,2,750, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index bbad1d6eaf61..23c75ca42a5e 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 +20250430,1415,1393,1415,1380,15745,21885485,00,0.00,N,2,10, 20250429,1405,1405,1405,1370,25806,35867544,00,0.00,N,3,0, 20250428,1405,1413,1415,1384,22026,30643207,00,0.00,N,2,1, 20250425,1404,1392,1404,1377,23273,32354580,00,0.00,N,2,12, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index fa37fea95467..5a47f59b8b5f 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 +20250430,1669,1704,1704,1647,260161,433830677,00,0.00,N,5,-28, 20250429,1697,1684,1704,1666,278958,470899527,00,0.00,N,2,9, 20250428,1688,1686,1737,1680,416075,706268539,00,0.00,N,5,-11, 20250425,1699,1697,1717,1691,193793,329469709,00,0.00,N,2,2, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index bfc6d00405fa..ac105268a97d 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 +20250430,124400,127500,128100,123000,566831,70981775900,00,0.00,N,2,1300, 20250429,123100,120900,124100,120800,431822,53012438400,00,0.00,N,2,2900, 20250428,120200,118700,121000,117700,199539,23929009050,00,0.00,N,2,400, 20250425,119800,118200,120400,116600,271925,32345097750,00,0.00,N,2,2400, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index cd6cf695866d..449665b37dc9 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 +20250430,12340,12610,12640,12270,124678,1543040595,00,0.00,N,5,-260, 20250429,12600,12510,12630,12360,92367,1157320000,00,0.00,N,2,160, 20250428,12440,12600,12660,12430,82240,1029034095,00,0.00,N,5,-110, 20250425,12550,12590,12650,12500,158094,1985103110,00,0.00,N,2,70, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 2b7f29211d08..096ee2b4d446 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 +20250430,4370,4480,4480,4345,3028,13236575,00,0.00,N,5,-40, 20250429,4410,4310,4740,4255,68272,308689940,00,0.00,N,2,105, 20250428,4305,4430,4430,4285,13198,56875415,00,0.00,N,5,-70, 20250425,4375,4345,4420,4315,20456,89152540,00,0.00,N,2,70, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index e1042fb3a351..350d25d6532e 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 +20250430,1908,1970,1970,1901,1593264,3069011048,00,0.00,N,5,-62, 20250429,1970,1957,1975,1951,981300,1929197536,00,0.00,N,2,14, 20250428,1956,2000,2010,1953,1912491,3768373697,00,0.00,N,5,-44, 20250425,2000,2000,2020,1997,1430046,2865485383,00,0.00,N,2,4, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index f07d54aa054a..7de0fd6ce65a 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 +20250430,5310,5250,5310,5210,51527,271629965,00,0.00,N,2,30, 20250429,5280,5340,5350,5240,30920,163455400,00,0.00,N,5,-20, 20250428,5300,5370,5370,5260,26905,142390580,00,0.00,N,5,-50, 20250425,5350,5330,5380,5290,44645,238590220,00,0.00,N,2,40, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index bab77fb7a439..225f48391a58 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250430,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250429,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250428,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250425,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250424,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index e8bc89dd1b29..938789b4c266 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 +20250430,12200,12400,12540,12160,53606,657799970,00,0.00,N,5,-270, 20250429,12470,12660,12950,12430,51969,653256090,00,0.00,N,5,-180, 20250428,12650,12870,13120,12100,97966,1255921100,00,0.00,N,5,-210, 20250425,12860,12780,12980,12540,98624,1261429325,00,0.00,N,2,200, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index f7fea88d1e3b..1b7fb2ec07a0 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 +20250430,2500,2540,2580,2480,37823,94686690,00,0.00,N,5,-25, 20250429,2525,2540,2570,2520,32484,82574050,00,0.00,N,5,-15, 20250428,2540,2540,2585,2510,55097,139582440,00,0.00,N,3,0, 20250425,2540,2510,2585,2500,46144,116385675,00,0.00,N,2,15, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 7dd451c69813..75d9c0f4a800 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 +20250430,3645,3540,3765,3385,419953,1494713633,00,0.00,N,2,105, 20250429,3540,3290,3615,3085,956549,3262491015,00,0.00,N,2,250, 20250428,3290,3175,3580,3110,437870,1475974039,00,0.00,N,2,120, 20250425,3170,3195,3270,3020,247449,774839051,00,0.00,N,2,90, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index e03b0da877f8..daa7cf98cec4 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 +20250430,7650,7680,7680,7490,19440,146699970,00,0.00,N,3,0, 20250429,7650,7600,7760,7560,22080,168742930,00,0.00,N,2,50, 20250428,7600,7700,7810,7590,33254,255677490,00,0.00,N,5,-70, 20250425,7670,7600,7800,7560,37371,286517495,00,0.00,N,2,80, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 30081e39be32..0c87b29f05e7 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 +20250430,4030,4060,4080,3995,16973,68510715,00,0.00,N,5,-30, 20250429,4060,4065,4065,4000,12270,49521342,00,0.00,N,2,20, 20250428,4040,4035,4050,4000,13337,53844035,00,0.00,N,3,0, 20250425,4040,4010,4045,3965,10746,43178974,00,0.00,N,2,15, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index 77b1ce3bfe00..969ddf0b06b2 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 +20250430,6880,6940,6980,6850,113100,779157340,00,0.00,N,5,-90, 20250429,6970,6960,6990,6930,64421,448123035,00,0.00,N,5,-10, 20250428,6980,7010,7020,6870,129452,898889390,00,0.00,N,5,-30, 20250425,7010,7010,7020,6940,62027,433570225,00,0.00,N,2,20, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index c78526f570df..e00d421b8100 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 +20250430,2140,2185,2200,2140,277613,600734235,00,0.00,N,5,-45, 20250429,2185,2160,2185,2125,261543,562670527,00,0.00,N,2,25, 20250428,2160,2200,2215,2155,198259,431330645,00,0.00,N,5,-20, 20250425,2180,2155,2215,2145,361992,791401797,00,0.00,N,2,40, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index 45788e263bc1..2fc0dba809e3 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 +20250430,610,624,624,590,64922,39282020,00,0.00,N,5,-14, 20250429,624,607,626,594,72549,44129463,00,0.00,N,2,17, 20250428,607,585,608,577,60495,36065966,00,0.00,N,2,23, 20250425,584,578,587,572,20754,12025335,00,0.00,N,2,5, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 6becdb06efeb..5e4a6f9e4043 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 +20250430,3400,3450,3490,3385,104558,357744889,00,0.00,N,5,-25, 20250429,3425,3440,3470,3375,99504,341753544,00,0.00,N,5,-15, 20250428,3440,3400,3515,3385,156697,541269332,00,0.00,N,2,50, 20250425,3390,3305,3450,3300,211989,714048040,00,0.00,N,2,120, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index 8bb872160bd1..3272dd3f866f 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 +20250430,11280,11150,11380,11150,18817,212128920,00,0.00,N,5,-40, 20250429,11320,10950,11330,10800,47973,536130490,00,0.00,N,2,480, 20250428,10840,11170,11250,10770,36332,398807175,00,0.00,N,5,-430, 20250425,11270,11010,11370,11010,22282,249100620,00,0.00,N,2,270, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index d0463ad93eab..13828e1ab2d4 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 +20250430,14600,14620,14700,14550,8359,122031970,00,0.00,N,5,-20, 20250429,14620,14590,14710,14580,5951,87034620,00,0.00,N,2,20, 20250428,14600,14760,14760,14500,14477,211081445,00,0.00,N,5,-160, 20250425,14760,14860,14880,14730,11470,169447840,00,0.00,N,5,-100, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 69d4eb34bf3f..e247b793b34b 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 +20250430,3305,3340,3500,3205,48545,163191320,00,0.00,N,2,20, 20250429,3285,3200,3285,3200,17091,55525232,00,0.00,N,2,85, 20250428,3200,3205,3205,3180,4141,13220420,00,0.00,N,3,0, 20250425,3200,3215,3240,3120,44266,140437480,00,0.00,N,5,-15, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index b7e19b1ee03f..0a5febdc61c4 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 +20250430,4685,4855,4855,4650,398309,1877510347,00,0.00,N,5,-175, 20250429,4860,4995,5050,4825,517574,2543138566,00,0.00,N,2,25, 20250428,4835,4950,5170,4790,2496697,12514238893,00,0.00,N,5,-15, 20250425,4850,4900,5070,4755,1410098,6930761008,00,0.00,N,2,70, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 02c89b9015bb..08bb05a25047 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 +20250430,734,747,747,732,286158,210991933,00,0.00,N,5,-12, 20250429,746,755,756,746,262408,196752857,00,0.00,N,5,-5, 20250428,751,765,765,750,427848,322317304,00,0.00,N,5,-14, 20250425,765,752,790,750,800690,612352850,00,0.00,N,2,15, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 1dd7c59a0819..877159f5874d 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 +20250430,59800,60000,60300,59400,1926,114818450,00,0.00,N,5,-200, 20250429,60000,60400,60400,59500,1834,109608750,00,0.00,N,5,-300, 20250428,60300,59300,61400,59300,5223,316942850,00,0.00,N,2,300, 20250425,60000,58600,60100,58600,5491,327458000,00,0.00,N,2,1500, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index a9dbc5e39479..34940de7125f 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 +20250430,2860,3000,3000,2840,103481,298123294,00,0.00,N,5,-110, 20250429,2970,2920,3005,2915,59826,176910632,00,0.00,N,2,55, 20250428,2915,2970,3030,2915,79899,236925528,00,0.00,N,5,-80, 20250425,2995,3100,3100,2985,75647,227734004,00,0.00,N,5,-50, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index d4a5e84a0c5c..34541f9f342f 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 +20250430,2435,2455,2455,2420,2175,5282850,00,0.00,N,2,20, 20250429,2415,2420,2450,2415,24161,58507140,00,0.00,N,5,-5, 20250428,2420,2430,2450,2410,34028,82145530,00,0.00,N,5,-40, 20250425,2460,2450,2465,2425,25541,62241091,00,0.00,N,5,-10, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index 29deb23cf038..b07cc66d90bd 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 +20250430,9200,9440,9450,9110,44689,412252700,00,0.00,N,5,-240, 20250429,9440,9550,9550,9070,64008,596064740,00,0.00,N,5,-30, 20250428,9470,9550,9550,9350,73405,693857290,00,0.00,N,3,0, 20250425,9470,9300,9470,9180,106107,994593105,00,0.00,N,2,170, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index c74ab283ae9e..3b80f050931e 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,930,949,949,949,0,0,00,0.00,Y,5,-19, -20250428,949,949,949,949,0,0,00,0.00,Y,3,-10, +20250430,949,949,949,949,1,949,00,0.00,N,2,19, +20250429,930,930,930,930,0,0,00,0.00,N,3,-19, +20250428,949,949,949,949,0,0,00,0.00,N,3,-10, 20250425,959,959,959,959,1,959,00,0.00,N,2,14, 20250424,945,945,945,945,0,0,00,0.00,N,3,0, 20250423,945,945,945,945,0,0,00,0.00,N,3,-4, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 12e68678f2b0..6db233ddd68c 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 +20250430,635,640,645,625,40757,26056381,00,0.00,N,2,1, 20250429,634,636,637,610,55908,35291785,00,0.00,N,2,4, 20250428,630,637,637,622,13841,8703097,00,0.00,N,5,-1, 20250425,631,631,631,621,11567,7239188,00,0.00,N,3,0, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index 1eb6cabfad23..ab25217555e4 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 +20250430,13730,13300,13730,13270,135233,1834209930,00,0.00,N,2,450, 20250429,13280,13020,13320,13020,62468,828036400,00,0.00,N,2,220, 20250428,13060,13340,13340,13010,46860,618299590,00,0.00,N,5,-170, 20250425,13230,13320,13320,13070,46191,608092395,00,0.00,N,5,-10, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index 5a13baa30a56..0f5e9a1135a8 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 +20250430,4510,4510,4545,4475,10648,47824135,00,0.00,N,3,0, 20250429,4510,4515,4540,4510,7373,33368040,00,0.00,N,5,-5, 20250428,4515,4605,4610,4515,12178,55353885,00,0.00,N,5,-85, 20250425,4600,4615,4615,4555,16366,75021770,00,0.00,N,5,-5, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index 7bb647d6a7a3..8f3d28a963bd 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 +20250430,12590,12950,13040,12460,303384,3840334030,00,0.00,N,5,-360, 20250429,12950,13320,13370,12900,431324,5630049720,00,0.00,N,5,-470, 20250428,13420,13150,13680,13100,548915,7366626785,00,0.00,N,2,30, 20250425,13390,14860,15000,13310,1203681,16637771075,00,0.00,N,5,-1320, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index 121d88ceca87..953db55c638c 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 +20250430,10200,10580,10580,10190,43966,453640810,00,0.00,N,5,-380, 20250429,10580,10570,10620,10390,31316,329072300,00,0.00,N,2,30, 20250428,10550,10950,10950,10400,57876,616976535,00,0.00,N,5,-270, 20250425,10820,10690,10940,10600,73287,789784025,00,0.00,N,2,380, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index 6b5ca6634807..871ab3f93681 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 +20250430,14900,14770,14900,14750,14904,220819690,00,0.00,N,2,80, 20250429,14820,14710,14820,14680,37883,558568360,00,0.00,N,2,100, 20250428,14720,14730,14770,14620,9814,144195070,00,0.00,N,5,-10, 20250425,14730,14740,14760,14600,19408,284776540,00,0.00,N,5,-10, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index 5ff2888b9850..4dfde8f7a8e1 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 +20250430,5460,5420,5460,5380,16121,87540990,00,0.00,N,2,90, 20250429,5370,5350,5450,5290,4767,25672670,00,0.00,N,2,20, 20250428,5350,5180,5410,5140,27039,143827150,00,0.00,N,2,220, 20250425,5130,5120,5160,5100,3731,19118140,00,0.00,N,5,-40, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index 65425ed2b0ee..ecb1629b6754 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250430,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250429,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250428,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250425,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250424,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index 0b3772fdb208..3a7856f20313 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 +20250430,2655,2200,2655,2165,16226390,41057681456,00,0.00,N,2,575, 20250429,2080,2195,2205,2065,1394230,2936002815,00,0.00,N,5,-90, 20250428,2170,2500,2505,2150,1877160,4280964430,00,0.00,N,5,-235, 20250425,2405,2460,2460,2350,698330,1674047693,00,0.00,N,5,-35, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index 4502ac68500b..45796a1948ac 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 +20250430,78800,79000,79100,77000,13279,1032407050,00,0.00,N,5,-100, 20250429,78900,77800,78900,77000,13569,1061429150,00,0.00,N,2,1200, 20250428,77700,77700,78200,76500,9690,751546150,00,0.00,N,2,500, 20250425,77200,76800,77900,76500,10903,840691750,00,0.00,N,2,600, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index ffa90a7df39d..74e1eaa45eae 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 +20250430,4380,4440,4485,4365,162596,714600795,00,0.00,N,5,-95, 20250429,4475,4465,4515,4405,252233,1126856433,00,0.00,N,2,15, 20250428,4460,4525,4545,4435,196843,880296195,00,0.00,N,5,-20, 20250425,4480,4415,4515,4390,290472,1296917492,00,0.00,N,2,120, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index c858fb4bf8e9..4eadf2acef44 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 +20250430,2715,2785,2785,2705,14455,39270110,00,0.00,N,3,0, 20250429,2715,2735,2785,2715,33781,92914337,00,0.00,N,5,-45, 20250428,2760,2715,2760,2660,27212,73655220,00,0.00,N,2,105, 20250425,2655,2630,2675,2630,6124,16274071,00,0.00,N,2,15, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 6283d716c59c..1e80aff71904 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 +20250430,5900,7890,7890,5900,4,27190,00,0.00,N,4,-1030, 20250429,6930,6930,6930,6930,1,6930,00,0.00,N,2,40, 20250428,6890,6890,6890,6890,1,6890,00,0.00,N,2,40, 20250425,6850,6850,6850,6850,1,6850,00,0.00,N,5,-230, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index da2408c3512f..006d0b6d9539 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 +20250430,10280,10640,10640,10230,50151,519788900,00,0.00,N,5,-360, 20250429,10640,10640,10730,10520,13823,147243180,00,0.00,N,3,0, 20250428,10640,10630,10870,10580,36392,388931920,00,0.00,N,5,-10, 20250425,10650,10560,10730,10560,35806,381471450,00,0.00,N,2,150, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index 753322decaee..787ec3707111 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 +20250430,3275,3370,3375,3255,43958,145083695,00,0.00,N,5,-95, 20250429,3370,3300,3405,3300,31359,105401365,00,0.00,N,2,20, 20250428,3350,3350,3415,3300,47866,159424066,00,0.00,N,3,0, 20250425,3350,3370,3400,3240,39374,130324856,00,0.00,N,2,50, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 10f5f551faf5..6285f489ecbe 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 +20250430,5340,5380,5380,5270,16253,86245775,00,0.00,N,5,-10, 20250429,5350,5320,5380,5300,9828,52486560,00,0.00,N,5,-10, 20250428,5360,5380,5380,5320,6970,37263345,00,0.00,N,5,-10, 20250425,5370,5340,5370,5310,11655,62165335,00,0.00,N,2,20, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index a94719b76f2e..544538678d31 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 +20250430,21050,21400,21550,20850,110331,2327199325,00,0.00,N,5,-200, 20250429,21250,21050,21450,21050,100002,2119740925,00,0.00,N,2,50, 20250428,21200,21200,21500,21000,126885,2695145050,00,0.00,N,2,300, 20250425,20900,20950,21000,20700,126240,2632971125,00,0.00,N,2,200, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index 8abe27a7f5ff..7245b0c9e329 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 +20250430,12050,12030,12070,12000,8166,98367135,00,0.00,N,2,20, 20250429,12030,11990,12050,11960,5976,71692355,00,0.00,N,2,40, 20250428,11990,12000,12070,11970,12797,153837190,00,0.00,N,2,10, 20250425,11980,11940,11980,11920,6616,79121370,00,0.00,N,2,50, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index b7e357ac401c..9f4a39d8f503 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 +20250430,16420,17120,17180,15900,132066,2182283515,00,0.00,N,5,-780, 20250429,17200,17090,17360,16970,88671,1525041485,00,0.00,N,2,200, 20250428,17000,17610,17760,16990,169857,2955720670,00,0.00,N,5,-280, 20250425,17280,17250,17570,17110,76254,1316420185,00,0.00,N,2,380, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index f88c76dc8d91..6ba03a66ecfb 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 +20250430,8370,8030,8420,7980,980853,8095504105,00,0.00,N,2,340, 20250429,8030,8100,8180,7880,279056,2240784590,00,0.00,N,2,10, 20250428,8020,8240,8270,8010,358989,2923127855,00,0.00,N,5,-60, 20250425,8080,8120,8190,8060,278355,2262707115,00,0.00,N,2,10, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index a4746b3ec1be..2bdb8e196bf7 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 +20250430,4280,4295,4300,4250,14843,63646860,00,0.00,N,5,-10, 20250429,4290,4300,4300,4265,15901,68233290,00,0.00,N,5,-5, 20250428,4295,4250,4295,4250,19151,81998425,00,0.00,N,2,45, 20250425,4250,4265,4270,4230,38597,164049629,00,0.00,N,5,-10, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index 315c0e10a49d..e70ba0df087b 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 +20250430,9180,9350,9370,9150,26463,244178920,00,0.00,N,5,-80, 20250429,9260,9300,9390,8720,30621,283770220,00,0.00,N,5,-20, 20250428,9280,9320,9430,9180,39718,368959820,00,0.00,N,2,30, 20250425,9250,9410,9570,9220,51176,478868145,00,0.00,N,2,80, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index ac9d17a4174b..4cce1df1ddfb 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 +20250430,8230,8610,9150,8050,3409087,29312550580,00,0.00,N,5,-1070, 20250429,9300,7690,9300,7400,10529834,90674373270,00,0.00,N,1,2140, 20250428,7160,7420,7420,7000,216941,1562454655,00,0.00,N,5,-60, 20250425,7220,7250,7270,7110,74283,531964470,00,0.00,N,5,-10, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index 7ed681f9f90a..f663afaca688 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 +20250430,6620,6670,6900,6570,200595,1336710205,00,0.00,N,5,-90, 20250429,6710,6600,6720,6500,173706,1152647200,00,0.00,N,2,180, 20250428,6530,6400,6620,6390,215733,1413725360,00,0.00,N,2,80, 20250425,6450,6340,6470,6290,125917,805207110,00,0.00,N,2,110, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 365242bcd9b2..77f4a21efa93 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 +20250430,950,946,989,935,23003,21810838,00,0.00,N,2,8, 20250429,942,934,942,925,15142,14130809,00,0.00,N,2,8, 20250428,934,960,960,934,11831,11084568,00,0.00,N,5,-14, 20250425,948,939,970,937,12361,11710430,00,0.00,N,2,9, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index c8cd4c25d773..a06edd9e652b 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 +20250430,7640,7800,7810,7610,63752,491540805,00,0.00,N,5,-130, 20250429,7770,7460,7830,7420,136251,1053273870,00,0.00,N,2,260, 20250428,7510,7670,7680,7450,51045,384819140,00,0.00,N,5,-90, 20250425,7600,7620,7710,7540,52976,404079400,00,0.00,N,3,0, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index 3792d4e18eaf..a82207384b15 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 +20250430,2325,2330,2340,2310,42065,97645992,00,0.00,N,5,-10, 20250429,2335,2375,2390,2325,40712,95825454,00,0.00,N,5,-40, 20250428,2375,2380,2420,2365,81976,195410565,00,0.00,N,3,0, 20250425,2375,2375,2375,2350,35518,83907730,00,0.00,N,2,25, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index affc219798f1..ce2fa0894203 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 +20250430,2125,2155,2155,2125,79739,170222809,00,0.00,N,5,-30, 20250429,2155,2190,2205,2155,70206,152846426,00,0.00,N,5,-15, 20250428,2170,2160,2195,2135,99403,215183366,00,0.00,N,2,10, 20250425,2160,2180,2225,2160,42029,91625861,00,0.00,N,5,-20, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 24c9db9ef44c..840b88576c5a 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 +20250430,4800,4950,5090,4745,46777,224812292,00,0.00,N,5,-160, 20250429,4960,4980,5130,4800,33439,163706000,00,0.00,N,5,-20, 20250428,4980,5140,5200,4980,18700,94500120,00,0.00,N,5,-160, 20250425,5140,5130,5250,5030,16208,83297760,00,0.00,N,5,-40, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index c327cef60661..c8529e46ff12 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 +20250430,49550,50400,50900,49000,84876,4208144200,00,0.00,N,5,-1250, 20250429,50800,50800,51500,50200,97070,4934584350,00,0.00,N,2,100, 20250428,50700,52300,52300,50200,122927,6244292750,00,0.00,N,5,-2200, 20250425,52900,52800,53700,52300,145375,7687644200,00,0.00,N,2,1500, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 0a89e2ae94ae..e6365961370f 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 +20250430,7870,8120,8150,7850,104924,834442550,00,0.00,N,5,-290, 20250429,8160,8150,8200,8070,47314,385076025,00,0.00,N,2,10, 20250428,8150,8290,8360,8100,120946,991979715,00,0.00,N,5,-70, 20250425,8220,8150,8270,8110,102124,836847695,00,0.00,N,2,100, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index 5b8dc8caad8a..925c5750d6ae 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 +20250430,3700,3705,3730,3685,867791,2998594211,00,0.00,N,5,-35, 20250429,3735,3725,3735,3690,58740,218446715,00,0.00,N,2,10, 20250428,3725,3740,3755,3690,103684,385950731,00,0.00,N,5,-25, 20250425,3750,3725,3755,3720,67951,253999930,00,0.00,N,2,25, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 9046afa05876..7ad2031b644a 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 +20250430,20150,20800,21000,19980,165499,3338319145,00,0.00,N,5,-850, 20250429,21000,20900,21300,20650,26040,547319275,00,0.00,N,2,100, 20250428,20900,21950,22200,20700,142236,2993831450,00,0.00,N,5,-1200, 20250425,22100,22000,22500,21900,103727,2306871400,00,0.00,N,2,550, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 345cb29657c4..430c4f9891c6 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 +20250430,23350,23300,23400,22950,57497,1332534500,00,0.00,N,3,0, 20250429,23350,23050,23450,23000,67276,1564467450,00,0.00,N,2,300, 20250428,23050,23250,23500,22900,77630,1797863975,00,0.00,N,5,-200, 20250425,23250,23100,23450,22900,50886,1180961675,00,0.00,N,2,50, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index 6230e61361f3..f741defcf80c 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 +20250430,4585,4780,4780,4585,69960,325882809,00,0.00,N,5,-90, 20250429,4675,4655,4820,4655,76659,361986425,00,0.00,N,2,30, 20250428,4645,4820,4835,4630,88998,417026410,00,0.00,N,5,-140, 20250425,4785,4880,4950,4720,134192,643956456,00,0.00,N,5,-105, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index c63889e4b3a7..e45717b8a1f0 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 +20250430,1696,1771,1921,1629,25307359,46258652407,00,0.00,N,2,94, 20250429,1602,1578,1602,1576,249747,422078312,00,0.00,N,2,24, 20250428,1578,1579,1659,1570,287780,461358105,00,0.00,N,5,-12, 20250425,1590,1620,1620,1580,61012,97208444,00,0.00,N,5,-15, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 09db8c269969..3ec30774d36f 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 +20250430,1741,1759,1780,1706,108372,187903698,00,0.00,N,5,-18, 20250429,1759,1670,1770,1661,171955,295196098,00,0.00,N,2,89, 20250428,1670,1703,1723,1660,194775,327678165,00,0.00,N,5,-31, 20250425,1701,1717,1758,1669,387855,664977725,00,0.00,N,5,-66, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index d0039542e27f..3e3a46a54016 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,271,271,271,271,0,0,00,0.00,Y,3,0, +20250430,271,271,271,271,0,0,00,0.00,Y,3,0, +20250429,271,271,271,271,0,0,00,0.00,Y,0,0, 20250428,271,271,271,271,0,0,00,0.00,Y,0,0, 20250425,271,271,271,271,0,0,00,0.00,N,0,0, 20250424,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 83e5377b7bef..21d09f09a12f 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 +20250430,14350,14300,14360,14220,15776,225603835,00,0.00,N,2,120, 20250429,14230,14190,14290,14155,16321,232255365,00,0.00,N,2,40, 20250428,14190,14190,14250,14100,13641,193564625,00,0.00,N,2,30, 20250425,14160,14120,14180,14080,14674,207457280,00,0.00,N,2,40, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index fe413b955cc9..4af78bbc93e1 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 +20250430,13020,13480,13710,12900,112068,1479408680,00,0.00,N,5,-460, 20250429,13480,13180,13660,13160,120437,1620505030,00,0.00,N,2,320, 20250428,13160,13380,13950,13050,168896,2268390300,00,0.00,N,5,-760, 20250425,13920,14040,14350,13900,159704,2232845210,00,0.00,N,3,0, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 208b3862e6a8..6f69a4e5e307 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 +20250430,356,364,364,352,676594,241426276,00,0.00,N,5,-8, 20250429,364,375,378,344,1256010,461008981,00,0.00,N,5,-11, 20250428,375,386,386,373,1560211,590729390,00,0.00,N,2,3, 20250425,372,355,389,354,3347366,1257369702,00,0.00,N,2,17, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 4125c236b947..1ddfcad72e34 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 +20250430,26300,26400,26700,26000,164425,4314693450,00,0.00,N,5,-200, 20250429,26500,26350,27150,26250,170411,4522219275,00,0.00,N,3,0, 20250428,26500,26650,26950,26100,176498,4672047275,00,0.00,N,5,-150, 20250425,26650,26900,27000,26300,206051,5507595025,00,0.00,N,5,-300, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 5d0b8b54a92d..12e2454bfd3e 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250430,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250429,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250428,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250425,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250424,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 6d4d2dfdc9ed..da91f932a6e3 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 +20250430,627,634,635,625,84788,53198068,00,0.00,N,5,-1, 20250429,628,628,640,622,148282,93253503,00,0.00,N,2,3, 20250428,625,658,662,625,428793,273606900,00,0.00,N,5,-33, 20250425,658,665,672,654,164513,108448827,00,0.00,N,5,-7, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index 7a1bef1c1cf9..e1d5b33cdb64 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 +20250430,1552,1669,1669,1550,58455,93748894,00,0.00,N,5,-91, 20250429,1643,1605,1646,1600,36119,58500611,00,0.00,N,2,38, 20250428,1605,1675,1676,1600,33907,55222963,00,0.00,N,5,-73, 20250425,1678,1744,1744,1638,48653,81168779,00,0.00,N,5,-11, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index 741e94654ccb..30b5d79c7429 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 +20250430,3070,3055,3070,3045,16709,51143530,00,0.00,N,2,20, 20250429,3050,3040,3055,3030,36759,111768525,00,0.00,N,2,15, 20250428,3035,3035,3060,3005,45583,138014907,00,0.00,N,2,10, 20250425,3025,3045,3045,3020,25229,76428555,00,0.00,N,3,0, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index 37d1ead47889..5e7de100e894 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 +20250430,94400,95800,96800,93400,306828,28950933300,00,0.00,N,5,-2400, 20250429,96800,96000,97900,95000,261682,25333185300,00,0.00,N,2,900, 20250428,95900,95700,96700,95300,168590,16165560200,00,0.00,N,2,400, 20250425,95500,95600,96300,94500,208145,19871407050,00,0.00,N,2,600, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index ac3793ac81c0..c6b5e5fc5922 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 +20250430,2555,2560,2560,2505,5969,15177160,00,0.00,N,5,-5, 20250429,2560,2570,2585,2540,4661,11938980,00,0.00,N,5,-35, 20250428,2595,2570,2595,2560,7212,18651475,00,0.00,N,3,0, 20250425,2595,2595,2595,2585,3673,9515750,00,0.00,N,2,10, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index ec32b018a376..b385b7822320 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 +20250430,7850,8080,8080,7650,830077,6509425755,00,0.00,N,5,-70, 20250429,7920,7810,7950,7180,1310759,10158563340,00,0.00,N,5,-190, 20250428,8110,8200,8340,7980,2201800,17952308310,00,0.00,N,2,130, 20250425,7980,7760,8010,7690,2302776,18183772875,00,0.00,N,2,250, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index a20de3336cec..121ec9b6c760 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 +20250430,23950,23650,23950,23500,42316,1004547125,00,0.00,N,2,200, 20250429,23750,23350,23750,23250,24221,570225200,00,0.00,N,2,400, 20250428,23350,23900,23900,23300,16424,386127750,00,0.00,N,5,-200, 20250425,23550,23450,23550,23250,15690,367619500,00,0.00,N,2,450, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index 1d03f6c4368c..eb91c9d57855 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 +20250430,1061,1075,1090,1040,252690,268546516,00,0.00,N,5,-20, 20250429,1081,1075,1112,1063,501608,544769648,00,0.00,N,2,11, 20250428,1070,1080,1100,1070,280599,304324436,00,0.00,N,2,5, 20250425,1065,1067,1068,1046,49619,52388459,00,0.00,N,5,-2, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index 6c3900dbec43..aaca10f2b917 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 +20250430,539,557,560,537,270734,147233783,00,0.00,N,5,-18, 20250429,557,546,559,539,233240,128015763,00,0.00,N,2,11, 20250428,546,571,571,546,410784,226746415,00,0.00,N,5,-17, 20250425,563,563,569,554,409838,230259346,00,0.00,N,2,7, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 52e25bd367bf..966f66de08bc 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 +20250430,6360,6410,6450,6300,47012,299376595,00,0.00,N,5,-50, 20250429,6410,6400,6450,6350,30817,197350450,00,0.00,N,2,20, 20250428,6390,6500,6540,6350,75332,485742860,00,0.00,N,5,-110, 20250425,6500,6570,6720,6450,107516,704249455,00,0.00,N,5,-20, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index 086623b8fb76..c19933f99c51 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 +20250430,239000,238500,240000,235500,57084,13558788000,00,0.00,N,2,1000, 20250429,238000,236500,239500,236500,54543,12970384000,00,0.00,N,2,1500, 20250428,236500,243500,245000,235000,79247,18829200000,00,0.00,N,5,-7000, 20250425,243500,244000,245000,242500,23481,5721478250,00,0.00,N,2,1000, diff --git a/098070/day/candle-day-250.csv b/098070/day/candle-day-250.csv index 57147ed96091..8a7287556847 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 +20250430,33400,35500,35500,33250,364580,12395916450,00,0.00,N,5,-1700, 20250429,35100,37200,37200,35000,357244,12759732300,00,0.00,N,5,-2100, 20250428,37200,36900,38200,35350,703604,25941871975,00,0.00,N,2,350, 20250425,36850,38950,39900,36850,600176,22682342700,00,0.00,N,5,-2050, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index a54a7b0c92b8..cac51b85921b 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 +20250430,11310,12150,12160,11310,103771,1203714600,00,0.00,N,5,-790, 20250429,12100,11990,12140,11810,60478,726175220,00,0.00,N,2,100, 20250428,12000,12060,12150,11670,74081,882750950,00,0.00,N,5,-20, 20250425,12020,12230,12320,11830,83952,1009809420,00,0.00,N,5,-150, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index cd1edd8cbaff..23aea9ff6d44 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 +20250430,13800,14790,14870,13650,3965930,56387324615,00,0.00,N,5,-90, 20250429,13890,13470,14510,13400,8130912,114116674010,00,0.00,N,2,1020, 20250428,12870,13330,13340,12840,552435,7212898135,00,0.00,N,5,-390, 20250425,13260,13200,13440,13190,727054,9673747705,00,0.00,N,2,110, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index 5155a9ca970c..3a5e0dbb1af5 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 +20250430,2245,2265,2265,2200,17559,39121290,00,0.00,N,5,-15, 20250429,2260,2205,2295,2140,154558,334875406,00,0.00,N,2,75, 20250428,2185,2295,2300,2185,29917,66559275,00,0.00,N,5,-90, 20250425,2275,2300,2370,2255,56399,129808746,00,0.00,N,5,-5, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index f0e2296fc625..e8d0f52def5e 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 +20250430,16390,16660,16790,16340,93605,1546708955,00,0.00,N,5,-430, 20250429,16820,15430,17220,15430,297322,4933552055,00,0.00,N,2,1280, 20250428,15540,15680,15910,15450,54085,845598135,00,0.00,N,5,-240, 20250425,15780,15850,16000,15720,37478,592830305,00,0.00,N,5,-80, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 79b5cd0347d6..a8c1e0271808 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 +20250430,1410,1448,1470,1410,1909799,2723939088,00,0.00,N,5,-73, 20250429,1483,1456,1491,1410,2957135,4299924698,00,0.00,N,2,28, 20250428,1455,1566,1578,1453,5192142,7815505715,00,0.00,N,5,-111, 20250425,1566,1534,1685,1510,36584390,59192795649,00,0.00,N,2,17, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index e8f4e6fcdfee..4469cb6e99e2 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 +20250430,45050,44850,45650,43950,61659,2765245200,00,0.00,N,2,500, 20250429,44550,43800,45450,43450,65078,2892886100,00,0.00,N,2,1100, 20250428,43450,44250,44300,43000,50725,2202859525,00,0.00,N,5,-550, 20250425,44000,44250,44450,43300,35732,1564456500,00,0.00,N,5,-400, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 6909d09f6a68..d6bfb8c99269 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 +20250430,5830,5840,5870,5720,10649,61698240,00,0.00,N,5,-10, 20250429,5840,5860,5920,5750,8556,49855935,00,0.00,N,5,-10, 20250428,5850,5780,5960,5770,26234,154026700,00,0.00,N,2,60, 20250425,5790,5750,5880,5740,16543,96476570,00,0.00,N,5,-10, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 351bc93f7497..0f7fdd25827d 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 +20250430,3660,3685,3700,3620,73068,266756399,00,0.00,N,5,-25, 20250429,3685,3730,3730,3530,173905,635047276,00,0.00,N,5,-45, 20250428,3730,3765,3835,3630,227165,856894662,00,0.00,N,2,15, 20250425,3715,3720,3845,3690,219256,826818970,00,0.00,N,5,-5, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index 851707be4d20..1a7bed109dc4 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 +20250430,7660,7770,7850,7550,275591,2110167660,00,0.00,N,5,-70, 20250429,7730,7570,7770,7570,229182,1761745460,00,0.00,N,2,160, 20250428,7570,7720,7730,7510,404350,3088505200,00,0.00,N,5,-190, 20250425,7760,8080,8100,7750,586970,4601727450,00,0.00,N,5,-320, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index eca6ed63b232..51aec3c1e660 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 +20250430,2705,2770,2785,2700,204732,558413645,00,0.00,N,5,-75, 20250429,2780,2795,2800,2765,85604,237904000,00,0.00,N,2,10, 20250428,2770,2805,2840,2760,150943,421207455,00,0.00,N,5,-50, 20250425,2820,2820,2865,2810,170840,483399265,00,0.00,N,2,15, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index 19b3a7941fba..8ff1ab3e15fe 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250430,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250429,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250428,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250425,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250424,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index 07429f1b0ebf..3bce55ad4af0 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 +20250430,17930,17510,17990,17500,5920,105295480,00,0.00,N,2,230, 20250429,17700,17980,17990,17700,7344,130839190,00,0.00,N,5,-280, 20250428,17980,17980,18140,17800,6339,113574325,00,0.00,N,3,0, 20250425,17980,18060,18270,17960,4353,78553780,00,0.00,N,5,-80, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index d145c83029b4..c785d83181a6 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 +20250430,15770,15780,16100,15640,349,5534720,00,0.00,N,5,-10, 20250429,15780,16080,16080,15670,2689,42335570,00,0.00,N,5,-90, 20250428,15870,15910,15990,15720,395,6235810,00,0.00,N,5,-30, 20250425,15900,15750,15900,15640,688,10871200,00,0.00,N,2,110, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index 1933495ffacf..e98e48eb720e 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 +20250430,15000,15260,15370,14790,129198,1937299210,00,0.00,N,5,-330, 20250429,15330,15140,15500,14980,187992,2878704930,00,0.00,N,2,190, 20250428,15140,15420,15750,15140,179616,2767849955,00,0.00,N,5,-130, 20250425,15270,15150,15620,15130,286690,4434800105,00,0.00,N,2,120, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index f91c56174ce3..4bb6872b6c22 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 +20250430,24550,24750,24750,24350,8199,201050900,00,0.00,N,3,0, 20250429,24550,24350,24600,24350,3882,95076725,00,0.00,N,2,200, 20250428,24350,24450,24450,24050,9601,233293000,00,0.00,N,3,0, 20250425,24350,24650,24650,24150,14505,352410400,00,0.00,N,5,-200, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index 86901cac8860..03fc4b6f3251 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 +20250430,2325,2365,2390,2300,117367,273234058,00,0.00,N,5,-50, 20250429,2375,2350,2380,2315,180072,422848963,00,0.00,N,3,0, 20250428,2375,2470,2470,2330,285215,678343312,00,0.00,N,5,-30, 20250425,2405,2360,2440,2330,352162,837229472,00,0.00,N,2,55, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 8f4ed6946ebc..6f110db72926 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 +20250430,5500,5530,5650,5470,41644,230389060,00,0.00,N,5,-40, 20250429,5540,5430,5550,5400,46163,253707495,00,0.00,N,2,140, 20250428,5400,5360,5800,5360,102723,565341010,00,0.00,N,5,-40, 20250425,5440,5390,5500,5380,40627,220332220,00,0.00,N,2,10, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index 2263b343406d..ac87e1753cd1 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 +20250430,3050,3070,3075,3030,33751,102728883,00,0.00,N,5,-15, 20250429,3065,3060,3065,3050,33942,103829390,00,0.00,N,2,10, 20250428,3055,3045,3070,3025,58214,177711032,00,0.00,N,2,15, 20250425,3040,3020,3040,3010,41385,125221419,00,0.00,N,2,15, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index a794d2a5ce08..b1ffab84ac69 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 +20250430,3425,3465,3480,3385,37659,129001650,00,0.00,N,5,-40, 20250429,3465,3440,3490,3370,41693,143716415,00,0.00,N,2,25, 20250428,3440,3460,3500,3420,81825,283332530,00,0.00,N,5,-20, 20250425,3460,3400,3650,3390,197724,692911871,00,0.00,N,2,60, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index d3329162697a..67399ea859c2 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 +20250430,3545,3590,3590,3500,29989,105992870,00,0.00,N,5,-30, 20250429,3575,3560,3600,3560,30477,109115025,00,0.00,N,2,5, 20250428,3570,3615,3615,3550,25851,92687895,00,0.00,N,5,-10, 20250425,3580,3560,3595,3545,33244,118674185,00,0.00,N,2,40, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index 6a669676087e..4a3eb843b1b2 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 +20250430,2410,2430,2440,2400,60722,146585682,00,0.00,N,5,-20, 20250429,2430,2400,2435,2400,37544,90785810,00,0.00,N,2,30, 20250428,2400,2425,2425,2400,37903,91314547,00,0.00,N,5,-20, 20250425,2420,2400,2425,2395,57776,139358199,00,0.00,N,2,20, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index ac8b58ddc2f4..0716d564792c 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 +20250430,4820,4875,4895,4790,137790,664884645,00,0.00,N,5,-40, 20250429,4860,4825,4910,4805,163561,794226560,00,0.00,N,2,10, 20250428,4850,4850,4895,4795,261855,1269013871,00,0.00,N,5,-5, 20250425,4855,4900,4965,4760,749110,3628008431,00,0.00,N,5,-425, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index 36a8db1a0d24..49f1d01fcb32 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 +20250430,37300,38850,38950,36500,201870,7516185225,00,0.00,N,5,-1550, 20250429,38850,36700,39550,35000,295487,11194084700,00,0.00,N,2,2150, 20250428,36700,37000,37800,34700,443014,16134312975,00,0.00,N,2,2150, 20250425,34550,37750,38800,34050,319848,11240646675,00,0.00,N,5,-2750, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index 5f02cd6fa7a4..b92b639a2796 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 +20250430,2350,2345,2480,2310,556823,1331201620,00,0.00,N,2,5, 20250429,2345,2330,2350,2285,182766,423534112,00,0.00,N,2,50, 20250428,2295,2305,2405,2265,484918,1129898112,00,0.00,N,5,-5, 20250425,2300,2305,2370,2200,410784,936216727,00,0.00,N,5,-25, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index d389845ec0cf..1b7b54faaee0 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 +20250430,12630,13000,13480,11820,156740,1955160565,00,0.00,N,5,-920, 20250429,13550,11280,15170,11030,1371144,18669862730,00,0.00,N,2,1820, 20250428,11730,8600,11730,8230,688093,7175239875,00,0.00,N,1,2700, 20250425,9030,7030,9030,6950,469293,3974563700,00,0.00,N,1,2080, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index 3368ca6b3dad..d56f30a56af7 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 +20250430,17460,17930,17980,17240,39957,703021295,00,0.00,N,5,-450, 20250429,17910,17810,18040,17670,84698,1509571335,00,0.00,N,2,200, 20250428,17710,18250,18270,17710,72349,1293033945,00,0.00,N,5,-530, 20250425,18240,18480,18580,18160,32444,593697455,00,0.00,N,5,-30, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index ba3349a2cd9f..0ad3d10d91ed 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 +20250430,5040,5120,5140,5010,73586,372117725,00,0.00,N,5,-100, 20250429,5140,5120,5180,5100,85425,438976650,00,0.00,N,2,20, 20250428,5120,5240,5320,5110,155744,807848730,00,0.00,N,5,-130, 20250425,5250,5320,5850,5250,2633108,14788437450,00,0.00,N,5,-50, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index af64af9b5398..4cde91d94cf6 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 +20250430,4325,4405,4470,4295,109141,473587160,00,0.00,N,5,-80, 20250429,4405,4330,4485,4330,64170,281779405,00,0.00,N,2,75, 20250428,4330,4445,4455,4240,104373,451601681,00,0.00,N,5,-115, 20250425,4445,4400,4445,4375,51912,229184790,00,0.00,N,2,50, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index d55edf32ccb7..3ac45eb70b9f 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 +20250430,3125,3175,3175,3055,31335,97992075,00,0.00,N,5,-15, 20250429,3140,3130,3160,3095,24290,76235455,00,0.00,N,2,10, 20250428,3130,3135,3145,3105,39705,124409315,00,0.00,N,5,-5, 20250425,3135,3125,3160,3110,21428,67017126,00,0.00,N,2,15, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index cd3461289c97..c4dfae4f6af7 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 +20250430,24950,25800,25800,24850,112491,2837924350,00,0.00,N,5,-850, 20250429,25800,25750,26100,25550,75581,1955868100,00,0.00,N,2,100, 20250428,25700,26700,27100,25600,164662,4317052350,00,0.00,N,5,-650, 20250425,26350,26800,27050,26250,98638,2623928100,00,0.00,N,5,-250, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index e0af7d98a8f2..4071df64209a 100644 --- a/101390/day/candle-day-250.csv +++ b/101390/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,396,396,396,396,0,0,00,0.00,Y,3,0, +20250430,396,396,396,396,0,0,00,0.00,Y,3,0, +20250429,396,396,396,396,0,0,00,0.00,Y,0,0, 20250428,396,396,396,396,0,0,00,0.00,Y,0,0, 20250425,396,396,396,396,0,0,00,0.00,N,0,0, 20250424,396,396,396,396,0,0,00,0.00,N,0,0, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 96ee757a88a7..680754a4e3d3 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 +20250430,398,394,398,385,225663,87919413,00,0.00,N,2,7, 20250429,391,395,395,390,145593,57098459,00,0.00,N,5,-1, 20250428,392,392,400,388,286643,112498855,00,0.00,N,2,3, 20250425,389,389,394,381,199850,77765438,00,0.00,N,3,0, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index 63abda12ae3a..ea948c68aeb9 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 +20250430,34500,34750,35100,33900,219488,7535956750,00,0.00,N,5,-600, 20250429,35100,34950,35400,34450,122123,4258476950,00,0.00,N,2,250, 20250428,34850,36500,36900,33900,384933,13426459225,00,0.00,N,5,-2050, 20250425,36900,37150,37700,36500,134145,4963404025,00,0.00,N,2,250, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index f6aebbc40b45..52ef95c3317f 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 +20250430,7030,7090,7110,6940,28942,203719830,00,0.00,N,3,0, 20250429,7030,6950,7050,6850,26962,188091660,00,0.00,N,2,70, 20250428,6960,7070,7110,6930,38373,267775790,00,0.00,N,5,-110, 20250425,7070,7040,7080,6910,31052,217693595,00,0.00,N,2,90, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index 55ebd7ff4933..2c3a78b66d7e 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 +20250430,1617,1664,1676,1607,282754,462158207,00,0.00,N,5,-47, 20250429,1664,1677,1693,1658,198727,332725297,00,0.00,N,5,-13, 20250428,1677,1745,1779,1662,554559,940693643,00,0.00,N,5,-68, 20250425,1745,1740,1840,1681,1503756,2629943862,00,0.00,N,2,6, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index 03dafe050dfa..8521890d5ba4 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 +20250430,3250,3010,3250,2980,128926,407498500,00,0.00,N,2,255, 20250429,2995,3005,3045,2955,24643,73750150,00,0.00,N,2,15, 20250428,2980,3015,3080,2980,20515,62057065,00,0.00,N,5,-10, 20250425,2990,3155,3155,2955,39482,120303150,00,0.00,N,5,-105, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index e571291b858a..9dbdd04040cf 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 +20250430,7000,6920,7040,6900,31936,222425225,00,0.00,N,2,20, 20250429,6980,6970,6980,6880,32171,223011200,00,0.00,N,2,30, 20250428,6950,7090,7110,6890,39632,277475300,00,0.00,N,5,-50, 20250425,7000,6880,7000,6880,19821,137678845,00,0.00,N,2,120, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index 17c753a85f7c..e385659b3325 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 +20250430,40100,39900,40600,39450,13708,547251050,00,0.00,N,2,500, 20250429,39600,41950,41950,39450,24274,973294525,00,0.00,N,5,-1650, 20250428,41250,41500,42250,40350,15165,625503400,00,0.00,N,5,-250, 20250425,41500,41600,43500,40050,28340,1176142100,00,0.00,N,3,0, diff --git a/101970/day/candle-day-250.csv b/101970/day/candle-day-250.csv index e9baa125fa04..a5bef1ea5855 100644 --- a/101970/day/candle-day-250.csv +++ b/101970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,20450,20650,20800,19970,32956,670185925,00,0.00,N,5,-200, 20250429,20650,20250,20650,19060,185100,3662376235,00,0.00,N,2,650, 20250428,20000,21350,21500,19970,145328,2985113380,00,0.00,N,5,-1500, 20250425,21500,22650,22950,20450,274468,5843345825,00,0.00,N,5,-1100, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index f841fbe42718..13681a4b77f5 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 +20250430,10020,10260,10320,9980,116732,1177126720,00,0.00,N,5,-260, 20250429,10280,10380,10480,10220,98160,1015219935,00,0.00,N,5,-70, 20250428,10350,10730,10730,10310,149603,1563380765,00,0.00,N,5,-170, 20250425,10520,10440,10590,10220,228885,2387641720,00,0.00,N,2,320, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index f6d0604a04eb..681c3515c3ed 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 +20250430,4115,4200,4230,4075,120400,496105402,00,0.00,N,5,-85, 20250429,4200,4120,4250,4115,279025,1172064477,00,0.00,N,2,80, 20250428,4120,4020,4255,4020,443444,1842488892,00,0.00,N,2,100, 20250425,4020,3980,4375,3940,1470800,6084476788,00,0.00,N,2,80, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index a8b8c1ed31ee..3c4d785101ef 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250430,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250429,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250428,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250425,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250424,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index 0d1d2c04e831..b1928ddcc478 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 +20250430,3800,3540,4240,3520,8189532,32417476623,00,0.00,N,2,265, 20250429,3535,3535,3640,3530,74079,263324578,00,0.00,N,3,0, 20250428,3535,3560,3650,3535,95113,340911735,00,0.00,N,5,-20, 20250425,3555,3515,3580,3500,95795,339152240,00,0.00,N,2,55, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index 1820f1623227..f71f184deccd 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 +20250430,11360,11550,11550,11290,4714,53604860,00,0.00,N,5,-90, 20250429,11450,11410,11470,11320,6366,72429220,00,0.00,N,2,50, 20250428,11400,11430,11510,11330,9067,103304640,00,0.00,N,5,-30, 20250425,11430,11430,11570,11300,10846,123639450,00,0.00,N,2,80, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index 77ee54cd76d5..7a47de90e8b0 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 +20250430,24800,25700,25700,24700,71900,1796809375,00,0.00,N,5,-700, 20250429,25500,25950,25950,24950,128931,3277148100,00,0.00,N,3,0, 20250428,25500,26750,26750,25400,69750,1793630475,00,0.00,N,5,-1000, 20250425,26500,27050,27100,26300,46539,1242661375,00,0.00,N,5,-200, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 63f6e776827b..8b15699b5196 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 +20250430,26100,26350,27400,25850,24844,662769300,00,0.00,N,3,0, 20250429,26100,26750,27250,25300,39007,1012365650,00,0.00,N,5,-550, 20250428,26650,28100,28500,26550,43148,1174784400,00,0.00,N,5,-1400, 20250425,28050,28700,28850,27850,29198,823220325,00,0.00,N,5,-700, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index ae59c3256ea1..0213f7b2361e 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 +20250430,2380,2600,2600,2205,353,782135,00,0.00,N,2,85, 20250429,2295,2400,2400,2230,455,1016255,00,0.00,N,2,40, 20250428,2255,2250,2290,2185,3170,6982330,00,0.00,N,2,15, 20250425,2240,2200,2495,2190,1169,2593610,00,0.00,N,2,40, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 36b353e185d5..d50ab7704e3d 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 +20250430,59300,57400,60300,57100,388799,22797096500,00,0.00,N,2,1900, 20250429,57400,56700,57400,56200,92367,5267084300,00,0.00,N,2,700, 20250428,56700,57300,57500,56300,113771,6451138500,00,0.00,N,5,-400, 20250425,57100,56400,57900,56300,212765,12158548050,00,0.00,N,2,1300, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index 19e8d070c4c9..cd1b66ed0286 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 +20250430,3685,3750,3785,3650,19429,72312940,00,0.00,N,5,-65, 20250429,3750,3835,3835,3700,23696,89121300,00,0.00,N,5,-60, 20250428,3810,3860,3915,3785,32316,123990720,00,0.00,N,5,-35, 20250425,3845,3700,3860,3700,38461,146689770,00,0.00,N,2,155, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index e19bc615a99e..2e74b1adfe62 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 +20250430,25200,26900,27350,25000,711808,18345186075,00,0.00,N,5,-800, 20250429,26000,24200,26350,24000,1189545,30554191350,00,0.00,N,2,2250, 20250428,23750,24200,24250,23600,286899,6841696050,00,0.00,N,5,-300, 20250425,24050,23700,24400,23700,374901,9013151875,00,0.00,N,2,800, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index 4e41b8b7c849..1bf6330db919 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 +20250430,900,900,1000,849,59,51779,00,0.00,N,5,-98, 20250429,998,900,1000,765,403,313818,00,0.00,N,2,98, 20250428,900,900,900,900,0,0,00,0.00,N,3,-135, 20250425,1035,1035,1035,765,3,2835,00,0.00,N,1,135, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index d14c5febdcf6..bab9a59b60e8 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 +20250430,3150,3150,3225,3060,149648,469709008,00,0.00,N,2,45, 20250429,3105,3060,3150,3060,93007,288444861,00,0.00,N,2,45, 20250428,3060,3175,3280,3060,114858,359320277,00,0.00,N,5,-130, 20250425,3190,3195,3210,3165,93023,296559625,00,0.00,N,2,15, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index 0edc9ea7bcb0..fcd7a833c64d 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 +20250430,891,891,900,889,59279,52927068,00,0.00,N,2,2, 20250429,889,904,918,889,218656,196334581,00,0.00,N,5,-15, 20250428,904,919,943,901,304096,277308037,00,0.00,N,5,-39, 20250425,943,977,977,935,402674,381296514,00,0.00,N,5,-23, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index 6d48e40ec090..eeb0b1c5b4ae 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 +20250430,3185,3250,3260,3155,39562,126858015,00,0.00,N,5,-35, 20250429,3220,3235,3260,3155,31153,99750530,00,0.00,N,5,-15, 20250428,3235,3200,3250,3200,48256,155778935,00,0.00,N,5,-5, 20250425,3240,3190,3250,3175,44308,142572245,00,0.00,N,2,75, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 15c99d157bed..8ed0b8b736a0 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 +20250430,14450,14570,14580,14350,17931,258646090,00,0.00,N,5,-50, 20250429,14500,14410,14620,14220,29642,427409790,00,0.00,N,2,100, 20250428,14400,14500,14550,14230,23012,331509935,00,0.00,N,5,-40, 20250425,14440,14500,14540,14350,16539,239175870,00,0.00,N,2,140, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index e1b4bc6dcc86..608814226e6c 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 +20250430,1535,1550,1585,1535,135050,209511750,00,0.00,N,5,-15, 20250429,1550,1546,1566,1543,98746,153352629,00,0.00,N,2,5, 20250428,1545,1561,1589,1529,187012,288930118,00,0.00,N,5,-25, 20250425,1570,1566,1654,1565,925666,1495351924,00,0.00,N,2,3, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index f8632c54b9b1..a44a92e0935d 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 +20250430,6390,6400,6410,6160,59273,374465810,00,0.00,N,5,-10, 20250429,6400,6200,6470,6200,58036,369753745,00,0.00,N,2,230, 20250428,6170,6320,6400,6160,48681,304204550,00,0.00,N,5,-60, 20250425,6230,6610,6610,6210,94487,603495190,00,0.00,N,5,-190, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index 8fb866bef65c..8b551ad65db7 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 +20250430,4905,4965,5040,4905,20282,100475375,00,0.00,N,5,-60, 20250429,4965,4995,5030,4875,69623,346171910,00,0.00,N,2,15, 20250428,4950,4875,5010,4855,35324,174878475,00,0.00,N,2,50, 20250425,4900,4870,4955,4820,41749,204406585,00,0.00,N,2,35, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index 807c813f31b9..91b812fcc249 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 +20250430,8520,8510,8530,8430,17221,146401615,00,0.00,N,2,20, 20250429,8500,8420,8500,8310,17149,144760220,00,0.00,N,2,20, 20250428,8480,8400,8490,8350,26263,221220015,00,0.00,N,2,30, 20250425,8450,8480,8480,8220,25558,214065700,00,0.00,N,2,60, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index a14134f7db1d..f8ed2597c0e2 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 +20250430,20200,19620,20250,19510,64016,1270569445,00,0.00,N,2,600, 20250429,19600,19300,19670,19270,28082,547878925,00,0.00,N,2,300, 20250428,19300,19540,19600,19250,22569,437141755,00,0.00,N,5,-240, 20250425,19540,19350,19590,19350,34243,666769415,00,0.00,N,2,260, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 9e1fba1d7085..d4d39e614a0b 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 +20250430,4245,4215,4265,4050,48006,198859324,00,0.00,N,2,30, 20250429,4215,4180,4220,4095,17101,71293924,00,0.00,N,2,35, 20250428,4180,4300,4320,4135,45573,191061007,00,0.00,N,5,-125, 20250425,4305,4430,4430,4175,65241,279573777,00,0.00,N,5,-115, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 36ca6899bfa2..03f5ade28b87 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 +20250430,3770,3920,3925,3740,469012,1783027688,00,0.00,N,5,-160, 20250429,3930,4100,4100,3885,535802,2123211033,00,0.00,N,5,-145, 20250428,4075,4145,4290,3900,822717,3356888115,00,0.00,N,2,10, 20250425,4065,3900,4095,3840,740549,2970401849,00,0.00,N,2,220, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index 845a5e6b5bb9..7fb35cda6cc6 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 +20250430,90200,88100,90200,87700,1614509,144019688300,00,0.00,N,2,2400, 20250429,87800,87100,88000,86600,1335130,116897519350,00,0.00,N,2,1200, 20250428,86600,87200,87700,86200,623326,54047384850,00,0.00,N,5,-300, 20250425,86900,86300,87300,85300,1432921,124420787700,00,0.00,N,2,2300, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index c87fcf0f912b..e985daa3fbd3 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 +20250430,11150,11120,11260,11040,29852,331586745,00,0.00,N,5,-50, 20250429,11200,11020,11280,11010,36460,406869595,00,0.00,N,2,110, 20250428,11090,11120,11310,11040,50910,569889840,00,0.00,N,5,-50, 20250425,11140,10870,11260,10850,107399,1196980905,00,0.00,N,2,370, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 80f5d2c72b5b..6f453f42162e 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 +20250430,7610,7900,7920,7260,76637,588917140,00,0.00,N,5,-180, 20250429,7790,7880,7920,7750,63540,497148390,00,0.00,N,5,-90, 20250428,7880,8060,8080,7850,78267,623985875,00,0.00,N,5,-120, 20250425,8000,8000,8090,7930,106889,854102140,00,0.00,N,3,0, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 29fc7fb8db7e..17643825e24c 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 +20250430,6740,6780,6820,6660,46423,312202355,00,0.00,N,5,-40, 20250429,6780,6810,6880,6720,36983,251660070,00,0.00,N,5,-30, 20250428,6810,6850,7030,6650,65529,450336460,00,0.00,N,5,-30, 20250425,6840,6910,6980,6800,68638,471590635,00,0.00,N,5,-70, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index 81b0c87dc5ff..9ec2010ee032 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 +20250430,8030,8100,8190,7960,159680,1287369510,00,0.00,N,2,60, 20250429,7970,7900,7980,7770,91507,725100730,00,0.00,N,2,70, 20250428,7900,7910,7990,7810,109545,865956830,00,0.00,N,2,50, 20250425,7850,8040,8080,7710,206808,1632180920,00,0.00,N,2,250, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index b169644b72bf..b9382ad194b0 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 +20250430,1955,1956,1998,1927,49073,95986681,00,0.00,N,5,-1, 20250429,1956,1905,1968,1870,64188,122266653,00,0.00,N,2,51, 20250428,1905,1979,1979,1880,122999,234108694,00,0.00,N,5,-41, 20250425,1946,1962,1980,1920,54221,105110201,00,0.00,N,5,-16, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index de86c53f2b83..3e648d1438d4 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 +20250430,13320,13030,13390,13030,12939,171615725,00,0.00,N,2,150, 20250429,13170,12960,13280,12960,7694,101095950,00,0.00,N,2,80, 20250428,13090,13050,13240,12840,18270,237275110,00,0.00,N,5,-70, 20250425,13160,13060,13250,12980,7498,98171195,00,0.00,N,2,70, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index e97132277b3a..f5504d4e40fc 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 +20250430,1143,1116,1189,1103,218734,249544248,00,0.00,N,2,27, 20250429,1116,1151,1194,1036,402770,458915640,00,0.00,N,5,-35, 20250428,1151,1222,1222,1147,221428,258632234,00,0.00,N,5,-60, 20250425,1211,1267,1283,1200,184370,226395236,00,0.00,N,5,-9, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index f2b86b7dacda..f023ca402f47 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,411,411,411,411,0,0,00,0.00,Y,3,0, +20250430,411,411,411,411,0,0,00,0.00,Y,3,0, +20250429,411,411,411,411,0,0,00,0.00,Y,0,0, 20250428,411,411,411,411,0,0,00,0.00,Y,0,0, 20250425,411,411,411,411,0,0,00,0.00,N,0,0, 20250424,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index 549d2796de78..e2818e97eb7e 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 +20250430,74200,73000,75000,73000,172,12828700,00,0.00,N,5,-400, 20250429,74600,73500,74600,73500,175,12980400,00,0.00,N,2,900, 20250428,73700,75000,75000,73400,62,4581400,00,0.00,N,2,300, 20250425,73400,72700,73500,72700,1802,132255900,00,0.00,N,2,400, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index 362deba92d10..7f41ae5960b7 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 +20250430,15700,16220,16220,15700,8568,136100885,00,0.00,N,5,-530, 20250429,16230,16710,16860,15850,17830,289385580,00,0.00,N,5,-640, 20250428,16870,17320,17670,16860,12906,221882535,00,0.00,N,5,-320, 20250425,17190,16500,17190,16470,13529,227456450,00,0.00,N,2,700, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 85a994b72753..81616db85ccc 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 +20250430,26900,26600,27050,26000,113766,3019850400,00,0.00,N,2,450, 20250429,26450,27050,27050,25900,168271,4427601125,00,0.00,N,3,0, 20250428,26450,26950,27150,25950,142875,3814140025,00,0.00,N,5,-50, 20250425,26500,27350,27400,26150,154658,4128017900,00,0.00,N,2,100, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index c17c3ee37175..1608a3bebcb3 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 +20250430,4130,4205,4210,4120,50555,209485885,00,0.00,N,5,-80, 20250429,4210,4185,4240,4160,51547,216988662,00,0.00,N,2,25, 20250428,4185,4250,4250,4140,53243,222808122,00,0.00,N,5,-40, 20250425,4225,4220,4245,4170,69333,292085045,00,0.00,N,2,45, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index ea9acb01c4d0..170818a674a0 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 +20250430,54200,55000,55100,53500,24855,1345157650,00,0.00,N,5,-600, 20250429,54800,52800,55500,52800,54485,2975149000,00,0.00,N,2,2400, 20250428,52400,53000,53000,52100,30978,1625717250,00,0.00,N,5,-700, 20250425,53100,51600,56000,50800,102649,5466539000,00,0.00,N,2,2300, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index 386e88a162ca..ef18603da463 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 +20250430,19370,19370,19800,19130,35235,683384815,00,0.00,N,2,160, 20250429,19210,19850,19850,18700,37456,721188240,00,0.00,N,5,-530, 20250428,19740,19700,19880,19330,91060,1788390755,00,0.00,N,2,390, 20250425,19350,18410,19700,18410,158493,3056315420,00,0.00,N,2,850, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 68afa5f0f2d3..d4f4a76005c6 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 +20250430,34250,34650,34700,33550,113552,3863998300,00,0.00,N,5,-500, 20250429,34750,34350,34950,34000,136679,4707600675,00,0.00,N,2,400, 20250428,34350,34650,34750,33850,127183,4353042525,00,0.00,N,5,-550, 20250425,34900,35500,35750,34500,245002,8561654000,00,0.00,N,5,-750, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 9550ca8e6fed..a9f3b60d0d8b 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 +20250430,28900,29550,29550,28900,9677,281737875,00,0.00,N,5,-600, 20250429,29500,29200,29500,29000,7599,222373050,00,0.00,N,2,300, 20250428,29200,28800,29500,28800,15550,453462700,00,0.00,N,5,-200, 20250425,29400,29800,29800,29200,12553,369686650,00,0.00,N,5,-300, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index 842d1d828353..a537e2a5e2bc 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 +20250430,13380,13720,13740,13270,224668,3009332040,00,0.00,N,5,-300, 20250429,13680,13310,13720,13300,239738,3249777425,00,0.00,N,2,330, 20250428,13350,13670,13790,13310,190125,2567811530,00,0.00,N,5,-110, 20250425,13460,13600,13660,13440,210071,2842069455,00,0.00,N,5,-20, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index fba8f9daf017..486d9b9b5f90 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 +20250430,1005,1032,1035,961,763858,766964843,00,0.00,N,5,-26, 20250429,1031,1090,1112,1020,925282,976759426,00,0.00,N,5,-62, 20250428,1093,1150,1150,1080,813230,900938621,00,0.00,N,5,-89, 20250425,1182,1196,1210,1146,969233,1140720348,00,0.00,N,5,-15, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index 25e4aa80a09b..36b99d1a9c7b 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 +20250430,8700,8960,9140,8300,59452,515469990,00,0.00,N,5,-310, 20250429,9010,8920,9400,8920,96565,885845675,00,0.00,N,2,100, 20250428,8910,8850,9110,8800,66995,598962105,00,0.00,N,2,60, 20250425,8850,8750,8900,8540,51192,447945155,00,0.00,N,2,100, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index d0b5054a3e1f..c6e32a9d31b9 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 +20250430,3725,3770,3795,3710,195964,733090017,00,0.00,N,5,-65, 20250429,3790,3780,3805,3760,196133,742520819,00,0.00,N,2,30, 20250428,3760,3775,3795,3755,234120,882453798,00,0.00,N,5,-15, 20250425,3775,3805,3815,3770,215619,816856791,00,0.00,N,5,-20, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index aa7d86bdc732..5277b8344f03 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 +20250430,6960,6890,7040,6780,6987,48180040,00,0.00,N,3,0, 20250429,6960,6840,7000,6810,6685,46046460,00,0.00,N,2,100, 20250428,6860,6840,7000,6830,11921,82236740,00,0.00,N,5,-40, 20250425,6900,6980,6990,6780,10737,73694080,00,0.00,N,5,-80, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index c54ff965e197..be4c6dc197d9 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 +20250430,4980,5090,5310,4935,46467,235329310,00,0.00,N,5,-110, 20250429,5090,5270,5540,5090,87620,462910310,00,0.00,N,5,-150, 20250428,5240,4835,5300,4685,226632,1150646835,00,0.00,N,2,405, 20250425,4835,4090,4860,4070,151664,678174515,00,0.00,N,2,780, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index 956d54827c7a..38d2b8a5f669 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 +20250430,2360,2390,2405,2350,22762,54001837,00,0.00,N,5,-30, 20250429,2390,2420,2435,2380,22639,54299055,00,0.00,N,5,-5, 20250428,2395,2405,2440,2385,26213,63009925,00,0.00,N,5,-15, 20250425,2410,2430,2450,2410,12898,31303370,00,0.00,N,5,-20, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index 4c531cb50059..793f602f3e4b 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 +20250430,7810,7850,7890,7790,606,4729090,00,0.00,N,5,-70, 20250429,7880,7820,8040,7810,2306,18116770,00,0.00,N,5,-20, 20250428,7900,8000,8050,7890,5961,47794170,00,0.00,N,5,-90, 20250425,7990,7940,8010,7900,2659,21221540,00,0.00,N,2,100, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index f9128f105aaa..c0710c523ff6 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 +20250430,370,382,382,367,163735,60975118,00,0.00,N,5,-8, 20250429,378,374,378,370,216751,80857936,00,0.00,N,3,0, 20250428,378,396,396,371,601551,227934020,00,0.00,N,5,-18, 20250425,396,402,406,395,328373,130645660,00,0.00,N,5,-3, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index 18ccc6aba92b..b81718a37e39 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 +20250430,2340,2380,2395,2340,18637,44038245,00,0.00,N,5,-20, 20250429,2360,2480,2480,2340,29722,71313390,00,0.00,N,5,-15, 20250428,2375,2465,2485,2375,41482,100241520,00,0.00,N,5,-90, 20250425,2465,2455,2495,2420,32916,80443341,00,0.00,N,5,-5, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index 76d7fd2e5f6f..aeebe370f186 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 +20250430,4495,4510,4510,4430,2018,9053640,00,0.00,N,5,-15, 20250429,4510,4475,4510,4475,5009,22498120,00,0.00,N,2,35, 20250428,4475,4465,4490,4445,9864,44091480,00,0.00,N,2,15, 20250425,4460,4440,4465,4400,2329,10355576,00,0.00,N,2,20, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 77d1d777fdf7..02c3293e28aa 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 +20250430,12750,13110,13110,12590,71414,909061980,00,0.00,N,5,-350, 20250429,13100,13090,13190,13000,36909,483051370,00,0.00,N,2,130, 20250428,12970,13600,13610,12910,79337,1044498655,00,0.00,N,5,-630, 20250425,13600,13470,13800,13400,58739,794960170,00,0.00,N,2,270, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index e5004135dc59..0ce08e8fdac6 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 +20250430,8270,8160,8280,8110,18538,152617980,00,0.00,N,2,120, 20250429,8150,8160,8180,8100,3818,31099520,00,0.00,N,3,0, 20250428,8150,8160,8210,8120,10895,89084760,00,0.00,N,5,-10, 20250425,8160,8030,8260,8030,21240,173310190,00,0.00,N,2,70, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index 5de15ceaeae7..4485e5a373b9 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 +20250430,16780,16810,16930,16600,6032,100902680,00,0.00,N,5,-20, 20250429,16800,16720,16900,16560,3422,57380900,00,0.00,N,2,100, 20250428,16700,16800,17000,16580,5957,100091375,00,0.00,N,5,-100, 20250425,16800,16890,16890,16590,4424,73818335,00,0.00,N,2,10, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index cac49f46c5db..64d801b64a84 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 +20250430,5300,5160,5330,5100,3766,19685920,00,0.00,N,2,90, 20250429,5210,5240,5280,5170,8925,46546785,00,0.00,N,5,-30, 20250428,5240,5270,5270,5110,6027,31464510,00,0.00,N,2,70, 20250425,5170,5150,5230,5090,4447,22868350,00,0.00,N,2,70, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index d42462a013c0..55f78132e4a8 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 +20250430,47350,46200,47750,46100,25954,1225381850,00,0.00,N,3,0, 20250429,47350,46650,47900,46350,17314,821700425,00,0.00,N,2,800, 20250428,46550,46500,47150,46200,23049,1073699050,00,0.00,N,5,-650, 20250425,47200,47200,47750,46950,27495,1300099750,00,0.00,N,3,0, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 69a1eaaefd51..0bc25130d663 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250430,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250429,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250428,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250425,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250424,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 6fe15529c952..1a89ba956170 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 +20250430,28650,28300,28700,28200,72468,2060086700,00,0.00,N,2,400, 20250429,28250,28200,28550,28050,67111,1898180600,00,0.00,N,2,50, 20250428,28200,28500,28900,28150,68120,1936830375,00,0.00,N,5,-200, 20250425,28400,28100,28650,28100,63234,1799029050,00,0.00,N,2,400, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index ab6f76ba0a01..1eb36eb92ae7 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 +20250430,1148,1160,1260,1148,1956,2260868,00,0.00,N,5,-12, 20250429,1160,1146,1200,1145,3036,3488581,00,0.00,N,2,10, 20250428,1150,1198,1198,1149,299,344644,00,0.00,N,5,-13, 20250425,1163,1159,1262,1150,706,812270,00,0.00,N,2,4, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 21dc9dc52446..ce092e995fa3 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 +20250430,21100,21400,21450,20600,61284,1291779175,00,0.00,N,2,150, 20250429,20950,20900,21650,20050,119608,2506017825,00,0.00,N,5,-100, 20250428,21050,22350,22400,21000,64216,1386641800,00,0.00,N,5,-1450, 20250425,22500,22250,22550,21800,79721,1766966900,00,0.00,N,2,650, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index a6c40f03424d..d833cc0a28ae 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 +20250430,38800,38800,39000,38400,148714,5750533975,00,0.00,N,2,300, 20250429,38500,38200,39000,37950,135455,5230469875,00,0.00,N,2,500, 20250428,38000,38800,38800,37950,99674,3812561425,00,0.00,N,5,-100, 20250425,38100,38000,38750,37900,208002,7983149400,00,0.00,N,2,500, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index 795e93aa78c9..75f787103c84 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 +20250430,1576,1506,1676,1496,5787888,9208271831,00,0.00,N,2,117, 20250429,1459,1455,1468,1387,839528,1202228626,00,0.00,N,2,18, 20250428,1441,1544,1580,1430,1297897,1919278393,00,0.00,N,5,-74, 20250425,1515,1511,1550,1470,1214088,1834706407,00,0.00,N,2,4, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index 845fcaafbbd0..7a3ee3ac618a 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 +20250430,12150,12060,12290,12030,109772,1335711315,00,0.00,N,2,20, 20250429,12130,12190,12200,12070,78324,949196210,00,0.00,N,2,30, 20250428,12100,11910,12140,11910,131085,1584877915,00,0.00,N,2,100, 20250425,12000,12030,12050,11890,138136,1652102260,00,0.00,N,2,40, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index 5902a324a6e0..e5af5d0decc0 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 +20250430,7100,7260,7290,6950,38238,270542560,00,0.00,N,5,-220, 20250429,7320,7330,7440,7190,19760,143915710,00,0.00,N,3,0, 20250428,7320,7490,7530,7260,41571,307681150,00,0.00,N,5,-70, 20250425,7390,7300,7510,7300,44040,326895770,00,0.00,N,2,120, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index a75a55b67962..8a60e00f5e3e 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 +20250430,1619,1599,1630,1590,18291,29314719,00,0.00,N,2,17, 20250429,1602,1588,1625,1513,25737,41521613,00,0.00,N,2,4, 20250428,1598,1613,1613,1592,17599,28148581,00,0.00,N,5,-15, 20250425,1613,1618,1618,1596,10767,17262796,00,0.00,N,5,-7, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index 50ca361524c9..b61ef354d3d4 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 +20250430,497,500,501,490,86602,42970199,00,0.00,N,5,-3, 20250429,500,497,509,491,64634,32194887,00,0.00,N,2,3, 20250428,497,503,509,497,44962,22521269,00,0.00,N,5,-12, 20250425,509,508,510,505,48170,24487788,00,0.00,N,2,1, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index 08dce40b8035..54b67eaf3c2a 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 +20250430,7720,7810,7950,7700,115741,906173850,00,0.00,N,5,-130, 20250429,7850,7610,7910,7610,94982,744214115,00,0.00,N,2,180, 20250428,7670,7960,7960,7620,181414,1395006280,00,0.00,N,5,-290, 20250425,7960,8110,8150,7880,90754,723241630,00,0.00,N,3,0, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index 9899f7f4cc7d..3c1be8ba9f6c 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 +20250430,20850,21150,21500,20700,72798,1531124375,00,0.00,N,3,0, 20250429,20850,20750,21150,20550,95180,1986753675,00,0.00,N,2,200, 20250428,20650,20700,20800,20300,68386,1409261000,00,0.00,N,5,-200, 20250425,20850,21100,21250,20600,39027,811571100,00,0.00,N,5,-100, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index 84882c54ea4d..b5a83120791b 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 +20250430,2780,2780,2780,2780,1,2780,00,0.00,N,5,-10, 20250429,2790,2790,2790,2790,1,2790,00,0.00,N,2,5, 20250428,2785,2785,2785,2785,1,2785,00,0.00,N,5,-5, 20250425,2790,2790,2790,2790,1,2790,00,0.00,N,2,100, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index d68e9dc65075..8bfa24088c34 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 +20250430,1118,1140,1145,1100,122644,136886656,00,0.00,N,5,-19, 20250429,1137,1218,1219,1100,234484,271676949,00,0.00,N,5,-81, 20250428,1218,1255,1269,1207,119893,146087497,00,0.00,N,5,-34, 20250425,1252,1267,1277,1245,60992,76873499,00,0.00,N,5,-8, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index bdcfc9d5add9..f7e0a64010ba 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 +20250430,9500,9640,9900,9200,229830,2190751435,00,0.00,N,5,-140, 20250429,9640,10170,10600,9530,311381,3091045300,00,0.00,N,5,-530, 20250428,10170,10190,10420,10000,174024,1780412365,00,0.00,N,5,-30, 20250425,10200,10370,10380,9960,142539,1435975980,00,0.00,N,5,-160, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index fa1c20d4bf34..62450f8805c0 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 +20250430,31450,31600,33050,31250,25540,817813375,00,0.00,N,2,400, 20250429,31050,32600,32750,31050,10966,348094800,00,0.00,N,5,-1550, 20250428,32600,31500,32950,31500,6158,199561350,00,0.00,N,2,900, 20250425,31700,31900,32200,31150,2630,83427350,00,0.00,N,2,100, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index 1b7d48a42079..ac441367a238 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 +20250430,6880,7020,7020,6850,86064,596155570,00,0.00,N,5,-140, 20250429,7020,7220,7240,7010,221033,1578442685,00,0.00,N,5,-80, 20250428,7100,7200,7210,6970,237336,1680341840,00,0.00,N,2,190, 20250425,6910,6900,6930,6790,74618,513091765,00,0.00,N,2,80, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index 4f40e3a4c1e0..f9f842d3024e 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 +20250430,7550,7620,7780,7530,300495,2292854000,00,0.00,N,5,-70, 20250429,7620,7620,7800,7580,201369,1546062105,00,0.00,N,5,-10, 20250428,7630,7670,7740,7560,180183,1376081315,00,0.00,N,5,-80, 20250425,7710,7740,7820,7680,210386,1628246085,00,0.00,N,5,-80, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index e18c9b4815e3..ce6dd72cb320 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 +20250430,615,618,622,612,47085,28909737,00,0.00,N,5,-3, 20250429,618,622,635,615,93977,58125243,00,0.00,N,5,-10, 20250428,628,635,638,615,93804,58590832,00,0.00,N,5,-7, 20250425,635,626,644,620,65457,41489554,00,0.00,N,2,9, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index a4c3afaf9557..3d5140f1c571 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 +20250430,10770,11150,11150,10760,141069,1533329705,00,0.00,N,5,-410, 20250429,11180,11640,11780,11160,288908,3284312645,00,0.00,N,5,-210, 20250428,11390,11770,11850,11260,607119,7030058155,00,0.00,N,2,240, 20250425,11150,11400,11470,11130,193311,2172083315,00,0.00,N,5,-140, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index 38bb3e769dd1..b0529c17f40a 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 +20250430,317,335,341,317,175554,57799904,00,0.00,N,5,-14, 20250429,331,335,345,322,440961,146984944,00,0.00,N,5,-4, 20250428,335,320,342,312,535795,177678010,00,0.00,N,2,22, 20250425,313,310,339,310,578644,186245897,00,0.00,N,2,3, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index 35e206d7eb8c..d6e922e0c747 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 +20250430,2560,2515,2565,2510,32882,83294420,00,0.00,N,2,50, 20250429,2510,2475,2520,2475,17593,44155275,00,0.00,N,2,35, 20250428,2475,2480,2490,2455,15146,37413950,00,0.00,N,5,-5, 20250425,2480,2490,2525,2455,15817,39169205,00,0.00,N,5,-10, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 505d88330c12..b3c705bd96b4 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 +20250430,1723,1699,1859,1657,1069477,1893498726,00,0.00,N,2,69, 20250429,1654,1630,1698,1610,159895,262152840,00,0.00,N,2,16, 20250428,1638,1607,1653,1599,172807,281974974,00,0.00,N,2,31, 20250425,1607,1595,1637,1591,100144,161670278,00,0.00,N,2,12, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 2d281e09eba7..841710258da8 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 +20250430,1500,1500,1500,1500,31,46500,00,0.00,N,5,-140, 20250429,1640,1214,1640,1214,72,87834,00,0.00,N,2,212, 20250428,1428,1100,1430,1100,200,252820,00,0.00,N,2,134, 20250425,1294,1294,1294,1294,15,19410,00,0.00,N,2,14, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 716e48024859..820119751ca0 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 +20250430,7760,7770,7840,7670,17764,137716925,00,0.00,N,5,-80, 20250429,7840,7750,7840,7680,16490,127953825,00,0.00,N,2,110, 20250428,7730,7840,7860,7730,24855,194323210,00,0.00,N,5,-80, 20250425,7810,7800,7850,7760,20829,162480730,00,0.00,N,2,40, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 882a67d13a22..6436b0dbbd50 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 +20250430,827,828,852,817,27744,22898951,00,0.00,N,5,-1, 20250429,828,857,875,804,77384,64316910,00,0.00,N,5,-6, 20250428,834,851,862,833,80949,67885797,00,0.00,N,5,-17, 20250425,851,859,859,837,76340,64313479,00,0.00,N,2,7, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index 26cc1bd95a62..cf38983c09b3 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 +20250430,10950,11350,11360,10870,230900,2549054605,00,0.00,N,5,-390, 20250429,11340,11370,11450,11180,153059,1728825170,00,0.00,N,2,50, 20250428,11290,11610,11610,11240,260603,2951746315,00,0.00,N,5,-350, 20250425,11640,11650,11830,11550,209514,2442433970,00,0.00,N,5,-10, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index 60d7e0a89ff3..4aa2e100b2e6 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 +20250430,320,326,326,320,404402,130345829,00,0.00,N,5,-7, 20250429,327,326,332,324,335298,109587570,00,0.00,N,2,1, 20250428,326,330,331,324,480286,156856834,00,0.00,N,5,-4, 20250425,330,330,334,327,480746,158628102,00,0.00,N,5,-1, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 4d1c859301b0..9ef5aadcfe77 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 +20250430,8550,8730,8830,8540,67138,577820025,00,0.00,N,5,-240, 20250429,8790,8770,8850,8680,41100,360602510,00,0.00,N,2,80, 20250428,8710,8920,9020,8700,90428,801027860,00,0.00,N,5,-60, 20250425,8770,8910,8930,8760,38108,336792825,00,0.00,N,5,-30, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index 274bd5b6cf29..c2e4843d1fe7 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 +20250430,3040,3240,3240,3005,551253,1694077051,00,0.00,N,5,-180, 20250429,3220,3500,3600,3115,727955,2365481180,00,0.00,N,5,-145, 20250428,3365,3200,3370,3150,768663,2524615065,00,0.00,N,2,205, 20250425,3160,3150,3280,3135,301453,962505324,00,0.00,N,2,30, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 3165a33dd61d..a1d41b698906 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250430,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250429,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250428,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250425,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250424,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index a9df0f8bd326..bfe6c295caf9 100644 --- a/119650/day/candle-day-250.csv +++ b/119650/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,459,459,459,459,0,0,00,0.00,Y,3,0, +20250430,459,459,459,459,0,0,00,0.00,Y,3,0, +20250429,459,459,459,459,0,0,00,0.00,Y,0,0, 20250428,459,459,459,459,0,0,00,0.00,Y,0,0, 20250425,459,459,459,459,0,0,00,0.00,N,0,0, 20250424,459,459,459,459,0,0,00,0.00,N,0,0, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index d3888269b057..d541dfc702c6 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 +20250430,5760,5670,5760,5580,149710,846096140,00,0.00,N,2,60, 20250429,5700,5640,5760,5620,102989,586017165,00,0.00,N,2,60, 20250428,5640,5870,5870,5640,112219,641725230,00,0.00,N,5,-200, 20250425,5840,5790,5900,5780,86329,503667075,00,0.00,N,2,70, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index aec18d69b38e..82b245fe9172 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 +20250430,22700,23350,23950,22150,277499,6349132075,00,0.00,N,5,-400, 20250429,23100,23300,24000,22900,404957,9517094125,00,0.00,N,2,400, 20250428,22700,22250,23000,21850,288915,6519207225,00,0.00,N,2,450, 20250425,22250,22450,23150,22100,306196,6923179175,00,0.00,N,5,-250, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index 04a0d821ec9c..59a05a206c4f 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 +20250430,99000,98300,99600,98000,1983,195511150,00,0.00,N,2,700, 20250429,98300,97800,99500,97200,6330,624060100,00,0.00,N,2,200, 20250428,98100,102600,103000,97600,5406,539923250,00,0.00,N,5,-2600, 20250425,100700,94600,101100,94600,8265,815499150,00,0.00,N,2,6300, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index 472ffb6f8ec5..262a59d5394e 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 +20250430,30150,30600,30800,29950,69612,2103494450,00,0.00,N,5,-500, 20250429,30650,30300,31000,30300,50931,1565510275,00,0.00,N,2,250, 20250428,30400,30150,30800,30150,51190,1559255325,00,0.00,N,2,100, 20250425,30300,30300,30600,30150,56397,1710919400,00,0.00,N,2,150, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index cf76330eb5e9..cc5b6f2ffa38 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 +20250430,12600,12860,12860,12600,7471,94796960,00,0.00,N,5,-260, 20250429,12860,12890,12890,12790,2607,33435480,00,0.00,N,2,70, 20250428,12790,13000,13000,12750,3706,47581710,00,0.00,N,5,-220, 20250425,13010,13010,13020,12650,6006,77997470,00,0.00,N,2,20, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index 08036b7e914a..58e4a4f5bc8a 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 +20250430,686,690,690,686,2212,1517472,00,0.00,N,4,-120, 20250429,806,806,806,806,2,1612,00,0.00,N,2,76, 20250428,730,730,730,650,2240,1456480,00,0.00,N,3,0, 20250425,730,730,730,730,4,2920,00,0.00,N,3,0, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index 7b16c4657eaa..a30fec02e1a8 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 +20250430,4670,4660,4740,4650,69791,327810425,00,0.00,N,2,15, 20250429,4655,4635,4695,4602,71441,332494734,00,0.00,N,2,20, 20250428,4635,4660,4700,4615,44746,208289650,00,0.00,N,5,-30, 20250425,4665,4685,4685,4610,101878,472559467,00,0.00,N,5,-20, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 09efd392c4ee..9c60b74b94c5 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 +20250430,53900,55400,55600,53500,38786,2104484850,00,0.00,N,5,-1500, 20250429,55400,55800,56300,54900,24099,1341862250,00,0.00,N,5,-200, 20250428,55600,56500,57800,55400,43028,2425753000,00,0.00,N,3,0, 20250425,55600,56500,56500,55100,34156,1906712400,00,0.00,N,2,400, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index 55566d64e059..87da496555a4 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250430,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250429,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250428,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250425,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250424,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index 24a6266d6ece..cc5ded23488d 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 +20250430,1425,1357,1480,1357,722564,1031167912,00,0.00,N,2,73, 20250429,1352,1350,1374,1315,220060,295490324,00,0.00,N,2,2, 20250428,1350,1444,1530,1340,370157,520057445,00,0.00,N,5,-87, 20250425,1437,1423,1440,1410,126648,180773085,00,0.00,N,2,14, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index 38d88379cd0e..034c5d619adb 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 +20250430,1747,1941,1941,1711,59451,107514342,00,0.00,N,5,-194, 20250429,1941,1942,1980,1929,52382,102530532,00,0.00,N,5,-11, 20250428,1952,1988,1988,1916,63806,124357088,00,0.00,N,5,-17, 20250425,1969,1938,1989,1925,112557,220004582,00,0.00,N,2,31, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index a7c832f9ccf5..002c67316bfd 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 +20250430,5550,5600,5630,5500,4134,22829860,00,0.00,N,5,-50, 20250429,5600,5510,5610,5490,12262,67971920,00,0.00,N,2,50, 20250428,5550,5580,5600,5520,4685,26107105,00,0.00,N,5,-20, 20250425,5570,5500,5570,5490,5319,29416625,00,0.00,N,2,70, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index 92d094ff8379..2fffb4274e14 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 +20250430,1161,1161,1170,1141,29710,34274736,00,0.00,N,2,2, 20250429,1159,1159,1165,1151,32056,37051582,00,0.00,N,2,1, 20250428,1158,1153,1159,1145,24708,28430009,00,0.00,N,2,5, 20250425,1153,1146,1168,1131,58533,67091347,00,0.00,N,2,8, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index d5915523bc22..ca85482dce60 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 +20250430,4000,4065,4065,3915,185451,737190662,00,0.00,N,5,-40, 20250429,4040,4095,4155,4035,236194,964688627,00,0.00,N,5,-25, 20250428,4065,3950,4150,3915,386304,1566009605,00,0.00,N,2,155, 20250425,3910,3810,3945,3800,217745,844893552,00,0.00,N,2,120, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index 9f68a5c58004..63b497a7918a 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 +20250430,16770,18000,18200,16760,111776,1919637240,00,0.00,N,5,-900, 20250429,17670,16760,17920,16500,230627,3999239350,00,0.00,N,2,550, 20250428,17120,19460,19690,16680,491273,8733525680,00,0.00,N,2,390, 20250425,16730,13570,17220,13440,552209,8386813340,00,0.00,N,2,3290, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index b68b4fdd67ff..75c431f518d9 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 +20250430,1928,1916,1970,1913,15401,29592675,00,0.00,N,2,7, 20250429,1921,1908,1940,1908,6282,12084294,00,0.00,N,5,-7, 20250428,1928,1916,1928,1900,29766,56948733,00,0.00,N,2,12, 20250425,1916,1923,2055,1906,252333,500349694,00,0.00,N,5,-4, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index 93d4628da2d1..4d8783ec58a9 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 +20250430,1482,1497,1497,1313,397,521794,00,0.00,N,2,83, 20250429,1399,1399,1491,1270,107,154833,00,0.00,N,2,97, 20250428,1302,1268,1398,1268,8140,10881038,00,0.00,N,5,-47, 20250425,1349,1499,1499,1256,6725,8641937,00,0.00,N,2,31, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index a2be22f5809a..1430bd7fe27a 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 +20250430,67100,67400,68400,66500,215800,14506077900,00,0.00,N,2,100, 20250429,67000,65100,67500,64600,260510,17286281000,00,0.00,N,2,2600, 20250428,64400,63700,65300,62400,162773,10404075600,00,0.00,N,2,900, 20250425,63500,62500,64800,62100,129374,8239267550,00,0.00,N,2,1100, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index e4db3391dca7..ad973972731a 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 +20250430,7940,7990,8000,7940,33071,263179350,00,0.00,N,5,-50, 20250429,7990,7960,7990,7910,18986,151274425,00,0.00,N,2,30, 20250428,7960,7920,7960,7920,25168,199741660,00,0.00,N,2,10, 20250425,7950,7920,7950,7900,18021,142899950,00,0.00,N,2,50, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index 7c5b3a92cff2..60b8fbd3107b 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 +20250430,6840,6860,6890,6760,60866,414855740,00,0.00,N,3,0, 20250429,6840,6780,6870,6780,57054,390050845,00,0.00,N,2,60, 20250428,6780,6760,6830,6750,85278,579622255,00,0.00,N,2,20, 20250425,6760,6770,6830,6740,64429,436722660,00,0.00,N,2,10, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index 7a04932617cd..bf4c9286c8ff 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 +20250430,1160,1135,1176,1135,303017,348295965,00,0.00,N,2,4, 20250429,1156,1100,1190,1100,938009,1081059404,00,0.00,N,2,56, 20250428,1100,1105,1158,1085,838499,935045276,00,0.00,N,2,14, 20250425,1086,1060,1106,1052,427103,462576775,00,0.00,N,2,26, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index 77a27c9d391d..a6da3a5c6b3c 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 +20250430,2330,2385,2390,2295,96612,225218507,00,0.00,N,5,-55, 20250429,2385,2345,2405,2345,120956,287190883,00,0.00,N,2,60, 20250428,2325,2400,2405,2320,188514,443720540,00,0.00,N,5,-75, 20250425,2400,2355,2405,2345,174762,415615554,00,0.00,N,2,45, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index 6171729e79af..a6fbb80850a8 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 +20250430,24450,25500,25500,23800,87724,2146570525,00,0.00,N,5,-500, 20250429,24950,22950,25050,22950,238606,5862489050,00,0.00,N,2,1850, 20250428,23100,21500,23600,21000,197103,4428212000,00,0.00,N,5,-50, 20250425,23150,23000,23300,22250,59121,1339220275,00,0.00,N,5,-100, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index 53c2af598d7f..d45b5101f1e2 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 +20250430,4670,4765,4765,4600,65031,304098210,00,0.00,N,5,-20, 20250429,4690,4745,4755,4650,127953,598696020,00,0.00,N,2,30, 20250428,4660,4785,4790,4635,76571,357553106,00,0.00,N,5,-70, 20250425,4730,4770,4780,4695,72913,344311115,00,0.00,N,2,10, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index 27d8ac11a4e8..ed5eb18d82e6 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 +20250430,6940,6950,6960,6850,15535,107330400,00,0.00,N,2,30, 20250429,6910,6870,6940,6750,18793,128983120,00,0.00,N,2,40, 20250428,6870,6820,6910,6740,8421,57545050,00,0.00,N,2,50, 20250425,6820,6860,6860,6780,6346,43228570,00,0.00,N,2,10, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index ef0aef1c7a92..d3e1854c2c96 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 +20250430,2490,2525,2555,2485,29237,73276941,00,0.00,N,5,-35, 20250429,2525,2510,2530,2490,23914,60035161,00,0.00,N,2,10, 20250428,2515,2520,2530,2500,25543,64157315,00,0.00,N,3,0, 20250425,2515,2525,2540,2505,13802,34792440,00,0.00,N,5,-10, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index fca5adde617b..c60ce400cab6 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 +20250430,7050,7000,7190,6950,219138,1548463680,00,0.00,N,2,140, 20250429,6910,6900,6950,6860,41868,289217540,00,0.00,N,2,50, 20250428,6860,7020,7020,6860,32160,221847150,00,0.00,N,5,-90, 20250425,6950,6920,6970,6840,42689,294851490,00,0.00,N,2,30, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index 8fef457329df..dc4aa11e9055 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 +20250430,3055,3075,3110,3050,30715,94705950,00,0.00,N,5,-20, 20250429,3075,3065,3085,3035,23500,71881112,00,0.00,N,2,10, 20250428,3065,3085,3090,3050,31284,96024165,00,0.00,N,5,-20, 20250425,3085,3070,3085,3055,23484,72089199,00,0.00,N,2,25, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 9b426de91000..1aed8b58af17 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 +20250430,1521,1532,1555,1516,6344,9706198,00,0.00,N,5,-4, 20250429,1525,1599,1600,1525,13098,20269303,00,0.00,N,5,-14, 20250428,1539,1596,1600,1500,10496,16155841,00,0.00,N,2,27, 20250425,1512,1579,1579,1512,10426,15925096,00,0.00,N,5,-22, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index 33c86eb125bb..36e29dac883c 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 +20250430,1031,1077,1077,1030,17460,18014849,00,0.00,N,5,-11, 20250429,1042,1059,1061,1040,24807,25945471,00,0.00,N,5,-17, 20250428,1059,1087,1090,1032,18775,19765426,00,0.00,N,5,-28, 20250425,1087,1097,1097,1056,31905,34129100,00,0.00,N,2,21, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 6392e299521e..5fd9de0cf374 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 +20250430,19440,19810,19820,19290,34178,664152450,00,0.00,N,5,-360, 20250429,19800,19950,19950,19650,21891,433609970,00,0.00,N,5,-50, 20250428,19850,19980,20100,19720,25096,499090630,00,0.00,N,5,-120, 20250425,19970,19710,19990,19680,25752,511625460,00,0.00,N,2,310, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 3028ee3af802..44054f153dbc 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 +20250430,2330,2365,2370,2330,140215,330090069,00,0.00,N,5,-35, 20250429,2365,2330,2365,2295,137640,321339457,00,0.00,N,2,40, 20250428,2325,2320,2325,2300,71470,165508570,00,0.00,N,2,10, 20250425,2315,2300,2330,2285,133977,309254307,00,0.00,N,2,20, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index e324797a69f3..7a80dbcef193 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 +20250430,6740,6590,6900,6550,468410,3164939455,00,0.00,N,2,220, 20250429,6520,6300,6530,6190,178901,1137241665,00,0.00,N,2,280, 20250428,6240,6410,6480,6220,214461,1355680380,00,0.00,N,5,-170, 20250425,6410,6450,6520,6400,119416,769397945,00,0.00,N,5,-20, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 1cc151990b63..292f31251789 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 +20250430,2855,2875,2885,2850,86721,248173351,00,0.00,N,5,-20, 20250429,2875,2880,2900,2870,77929,224632777,00,0.00,N,5,-5, 20250428,2880,2895,2910,2875,88195,254778407,00,0.00,N,5,-15, 20250425,2895,2865,2895,2840,113851,327503668,00,0.00,N,2,45, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 31056893914b..7397964d65bb 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 +20250430,5780,5940,5940,5680,32269,185254845,00,0.00,N,5,-100, 20250429,5880,5920,5920,5810,33000,193389480,00,0.00,N,2,30, 20250428,5850,5980,5980,5770,64291,378452610,00,0.00,N,5,-80, 20250425,5930,5790,5950,5790,96772,568023025,00,0.00,N,2,140, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index da4f9cd26e7e..30144c20ef9c 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 +20250430,25000,26200,26200,25000,12788,322762675,00,0.00,N,5,-800, 20250429,25800,25950,26650,25700,21755,565374600,00,0.00,N,5,-100, 20250428,25900,25750,26350,25525,13944,362542750,00,0.00,N,2,100, 20250425,25800,26000,26250,25250,17963,465068325,00,0.00,N,2,300, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index 67702537b8ff..a976593bfc87 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 +20250430,2870,2870,2885,2830,44849,127683393,00,0.00,N,2,5, 20250429,2865,2840,2890,2805,112724,321712955,00,0.00,N,2,40, 20250428,2825,2835,2865,2800,137784,388618100,00,0.00,N,5,-35, 20250425,2860,2840,2865,2835,48175,137156490,00,0.00,N,2,25, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index c361a504e74b..9c712a8499d7 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 +20250430,2935,3090,3090,2900,69792,207417092,00,0.00,N,5,-20, 20250429,2955,2920,2970,2890,35900,105184815,00,0.00,N,2,10, 20250428,2945,2950,3020,2885,61749,181157985,00,0.00,N,5,-5, 20250425,2950,2900,3020,2880,98604,291367457,00,0.00,N,2,50, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index e36559eaada0..a79fd8499470 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 +20250430,1285,1317,1329,1278,383491,493700441,00,0.00,N,5,-30, 20250429,1315,1296,1367,1287,501174,664612387,00,0.00,N,2,17, 20250428,1298,1322,1323,1267,418377,540182472,00,0.00,N,5,-24, 20250425,1322,1356,1370,1320,602154,804548144,00,0.00,N,5,-48, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index b951c8f1f2b3..7a18b1b5a936 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 +20250430,15830,16220,16360,15650,76342,1210831245,00,0.00,N,5,-510, 20250429,16340,16170,16400,16150,39027,636488900,00,0.00,N,2,170, 20250428,16170,16300,16500,16050,81382,1326989925,00,0.00,N,2,60, 20250425,16110,15950,16130,15890,53345,853178540,00,0.00,N,2,210, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index c7cef1a61414..c825c82b3375 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 +20250430,19820,19930,19990,19740,11769,233680700,00,0.00,N,5,-70, 20250429,19890,19580,19890,19580,11459,226763900,00,0.00,N,2,160, 20250428,19730,19770,19830,19620,9139,180620380,00,0.00,N,3,0, 20250425,19730,19750,19790,19350,17873,351826380,00,0.00,N,2,310, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index c6ef153cd48e..529962fa98f3 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 +20250430,11670,12010,12290,11660,33262,390613580,00,0.00,N,5,-310, 20250429,11980,11930,12280,11790,26017,312367750,00,0.00,N,2,50, 20250428,11930,12530,12530,11900,39874,480400765,00,0.00,N,5,-450, 20250425,12380,12180,12450,12130,35070,431377120,00,0.00,N,2,210, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 1aa30327e2fe..c810422581cf 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 +20250430,4230,4275,4295,4160,64570,270993959,00,0.00,N,5,-30, 20250429,4260,4300,4325,4210,52665,223122106,00,0.00,N,2,30, 20250428,4230,4260,4300,4220,78260,332646601,00,0.00,N,5,-70, 20250425,4300,4285,4360,4285,71578,309136315,00,0.00,N,2,15, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index a0d7ec9b0997..bbbbe32cb30b 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 +20250430,9840,9830,9890,9750,139788,1375071855,00,0.00,N,2,10, 20250429,9830,9470,9870,9340,140210,1360773630,00,0.00,N,2,360, 20250428,9470,9030,9620,8750,108900,988599175,00,0.00,N,2,460, 20250425,9010,9500,9500,8620,96922,874099090,00,0.00,N,5,-230, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index a96fa26c9b78..eac6ff98d8f4 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 +20250430,1249,1283,1295,1249,26682,33724563,00,0.00,N,5,-34, 20250429,1283,1315,1316,1280,8925,11522353,00,0.00,N,5,-12, 20250428,1295,1325,1345,1295,8880,11601390,00,0.00,N,5,-17, 20250425,1312,1309,1340,1294,13124,17296444,00,0.00,N,2,3, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 7010bdd483b9..2fb30f54ee5e 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 +20250430,5990,6090,6090,5990,1166,7017920,00,0.00,N,5,-110, 20250429,6100,6000,6100,6000,2057,12480370,00,0.00,N,2,30, 20250428,6070,6000,6120,5820,6171,37050510,00,0.00,N,2,100, 20250425,5970,5980,6000,5950,2091,12485880,00,0.00,N,2,20, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index 93515e5efbb1..96835c78cade 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 +20250430,1881,1868,1891,1837,84046,156867479,00,0.00,N,2,13, 20250429,1868,1856,1898,1856,57457,107971401,00,0.00,N,2,12, 20250428,1856,1989,1989,1856,175428,331667561,00,0.00,N,5,-72, 20250425,1928,1881,1937,1862,174107,331867750,00,0.00,N,2,48, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index 88891fcaadcc..7605a0bcb654 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 +20250430,3085,3095,3120,3000,98811,303321930,00,0.00,N,2,15, 20250429,3070,3085,3090,3070,30370,93499280,00,0.00,N,5,-15, 20250428,3085,3115,3120,3070,61367,189317111,00,0.00,N,5,-10, 20250425,3095,3085,3125,3085,47788,148182174,00,0.00,N,3,0, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index 2cd02c66c1dd..ed5c189c44bb 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 +20250430,3420,3400,3445,3350,258111,875925306,00,0.00,N,2,50, 20250429,3370,3305,3425,3280,208676,704850560,00,0.00,N,2,70, 20250428,3300,3165,3315,3150,237369,776156490,00,0.00,N,2,110, 20250425,3190,3195,3250,3175,183267,588555895,00,0.00,N,2,20, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index fd2cc7f13c07..48bfe32369ad 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 +20250430,269000,248000,275000,247000,282647,75320315500,00,0.00,N,2,22000, 20250429,247000,239500,252000,239500,58274,14371079750,00,0.00,N,2,8000, 20250428,239000,239000,241000,237500,22417,5368353250,00,0.00,N,5,-1000, 20250425,240000,241500,242500,239000,19447,4678775000,00,0.00,N,5,-500, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 28de21c5692c..29bdf7b542c5 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 +20250430,2665,2705,2735,2635,115549,310633710,00,0.00,N,5,-40, 20250429,2705,2750,2750,2670,98795,265671397,00,0.00,N,5,-15, 20250428,2720,2760,2760,2685,125636,341935542,00,0.00,N,5,-10, 20250425,2730,2785,2845,2705,264937,732652685,00,0.00,N,5,-20, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 13c683a7525a..85cce7df23ab 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 +20250430,1013,997,1023,997,259852,263232090,00,0.00,N,2,16, 20250429,997,990,1006,975,73572,73325608,00,0.00,N,2,7, 20250428,990,1010,1014,968,143945,142959975,00,0.00,N,5,-14, 20250425,1004,1010,1020,997,142484,143519261,00,0.00,N,2,3, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index 79001808dc75..0ff1e1c50d12 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 +20250430,4185,4285,4450,4090,239428,1002611654,00,0.00,N,5,-125, 20250429,4310,4520,4520,4310,224198,977833470,00,0.00,N,5,-210, 20250428,4520,4465,4600,4260,645863,2861115815,00,0.00,N,2,75, 20250425,4445,4620,4645,4420,418991,1885723986,00,0.00,N,5,-105, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 67ddfc137077..6728ae8dabd6 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 +20250430,2560,2540,2585,2530,31346,79755345,00,0.00,N,2,20, 20250429,2540,2580,2580,2525,31432,79929691,00,0.00,N,5,-5, 20250428,2545,2585,2590,2535,36329,92867950,00,0.00,N,5,-40, 20250425,2585,2570,2615,2525,47843,123180322,00,0.00,N,5,-5, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 57b90c24ba07..9d0e217587f4 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 +20250430,4830,4790,4830,4770,12332,59308920,00,0.00,N,2,40, 20250429,4790,4785,4810,4785,8167,39192430,00,0.00,N,2,5, 20250428,4785,4800,4805,4750,12844,61456438,00,0.00,N,3,0, 20250425,4785,4750,4800,4730,10625,50424268,00,0.00,N,2,45, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index c8607cdebe10..e5becf990904 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 +20250430,12620,12300,12620,12090,724768,8969426850,00,0.00,N,2,580, 20250429,12040,11890,12200,11600,550893,6565136680,00,0.00,N,2,340, 20250428,11700,11670,11940,11550,387911,4551723845,00,0.00,N,2,90, 20250425,11610,12270,12420,11410,1852715,21991679870,00,0.00,N,2,820, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index 66f822c9aafa..6ec049d4bf00 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 +20250430,1808,1810,1887,1795,36197,65623733,00,0.00,N,2,7, 20250429,1801,1817,1888,1790,49772,90352320,00,0.00,N,5,-16, 20250428,1817,1990,1990,1801,58417,108997037,00,0.00,N,5,-101, 20250425,1918,1955,1955,1882,16328,31004275,00,0.00,N,2,2, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index e21918d6614a..b4fab623b9f3 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 +20250430,6150,6240,6330,6020,39809,245156580,00,0.00,N,5,-130, 20250429,6280,6230,6280,6230,6807,42621390,00,0.00,N,2,10, 20250428,6270,6390,6390,6200,22036,137940030,00,0.00,N,5,-60, 20250425,6330,6360,6410,6260,25411,161327720,00,0.00,N,3,0, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 0ef36417e088..9acc0a553d3a 100644 --- a/131090/day/candle-day-250.csv +++ b/131090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,829,829,829,829,0,0,00,0.00,Y,3,0, +20250430,829,829,829,829,0,0,00,0.00,Y,3,0, +20250429,829,829,829,829,0,0,00,0.00,Y,0,0, 20250428,829,829,829,829,0,0,00,0.00,Y,0,0, 20250425,829,829,829,829,0,0,00,0.00,N,0,0, 20250424,829,838,838,815,134710,110783850,00,0.00,N,5,-6, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index b3e702b1bdc4..52cce11141c7 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 +20250430,1448,1462,1522,1446,23350,33981627,00,0.00,N,5,-14, 20250429,1462,1464,1482,1459,27027,39749778,00,0.00,N,5,-2, 20250428,1464,1483,1483,1463,18361,26978830,00,0.00,N,5,-17, 20250425,1481,1476,1483,1472,5327,7869954,00,0.00,N,2,6, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index af05b38ec050..7fb7215bad8b 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 +20250430,1024,1001,1029,984,127608,128863140,00,0.00,N,2,23, 20250429,1001,978,1003,978,74324,73861837,00,0.00,N,2,24, 20250428,977,980,994,966,31384,30656938,00,0.00,N,5,-3, 20250425,980,976,995,925,70982,69113384,00,0.00,N,2,6, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index d40702147a30..a3838b37dc53 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 +20250430,4850,4855,4910,4790,57108,276790690,00,0.00,N,5,-5, 20250429,4855,4795,4920,4795,67825,330305230,00,0.00,N,2,60, 20250428,4795,4880,4890,4770,117650,567078170,00,0.00,N,5,-85, 20250425,4880,5070,5540,4830,864529,4435433554,00,0.00,N,5,-250, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 52cfa151e3e9..30947ca05929 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 +20250430,41000,41650,41750,40800,26926,1110354525,00,0.00,N,5,-1000, 20250429,42000,42400,42400,41850,19016,799445000,00,0.00,N,2,50, 20250428,41950,43950,43950,41500,67540,2838990275,00,0.00,N,5,-1850, 20250425,43800,43650,44350,43300,47364,2071598500,00,0.00,N,2,1150, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index d1a9ffd2a835..f636fca0e65d 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 +20250430,3540,3515,3750,3490,2586683,9385988251,00,0.00,N,2,15, 20250429,3525,3525,3630,3435,647263,2285631954,00,0.00,N,2,45, 20250428,3480,3535,3650,3480,664094,2368432843,00,0.00,N,5,-35, 20250425,3515,3545,3680,3505,395958,1405444448,00,0.00,N,5,-35, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index d33847a87096..50270e47b064 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 +20250430,1443,1480,1480,1435,169674,245441867,00,0.00,N,5,-32, 20250429,1475,1497,1508,1475,122315,181388585,00,0.00,N,5,-22, 20250428,1497,1515,1530,1494,139369,209409534,00,0.00,N,5,-17, 20250425,1514,1480,1520,1479,229702,345079676,00,0.00,N,2,34, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 5972e99e45a2..47466c239569 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 +20250430,863,890,894,820,307642,266790103,00,0.00,N,5,-25, 20250429,888,890,915,884,277350,247300942,00,0.00,N,5,-2, 20250428,890,900,935,890,453002,409219689,00,0.00,N,5,-10, 20250425,900,898,906,888,207250,185437508,00,0.00,N,2,2, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index a3a03afb5503..d15dbecf34bd 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 +20250430,25300,25750,26250,24900,102217,2586669475,00,0.00,N,5,-350, 20250429,25650,25200,26300,25050,173331,4473769775,00,0.00,N,2,1000, 20250428,24650,25150,25150,24550,60358,1495166175,00,0.00,N,5,-150, 20250425,24800,24850,25050,24400,51486,1271713100,00,0.00,N,2,350, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index 832cbde7342f..e41ae23a36b2 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 +20250430,2510,2540,2570,2485,117891,296564257,00,0.00,N,5,-25, 20250429,2535,2440,2555,2420,210116,526797040,00,0.00,N,2,105, 20250428,2430,2525,2550,2420,301918,747522305,00,0.00,N,5,-105, 20250425,2535,2585,2605,2515,249642,637834260,00,0.00,N,5,-55, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index d5c3ac0c6cde..cc45b3c2e13b 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 +20250430,850,865,874,847,62861,53780170,00,0.00,N,5,-15, 20250429,865,905,905,865,72385,62962514,00,0.00,N,5,-6, 20250428,871,905,906,866,126311,111133543,00,0.00,N,5,-33, 20250425,904,905,916,898,59472,53990697,00,0.00,N,3,0, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 55840e387455..183f1b170f58 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 +20250430,4395,4400,4590,4350,8537,37905429,00,0.00,N,5,-5, 20250429,4400,4215,4400,4210,2331,9962855,00,0.00,N,2,185, 20250428,4215,4410,4410,4215,8628,37310050,00,0.00,N,5,-195, 20250425,4410,4330,4410,4330,4903,21362195,00,0.00,N,2,80, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 9b14de8c3be7..bddd34cec252 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 +20250430,78900,78600,79900,78600,173,13688100,00,0.00,N,5,-900, 20250429,79800,79900,79900,79800,32,2556400,00,0.00,N,3,0, 20250428,79800,79400,79800,78700,192,15291400,00,0.00,N,2,400, 20250425,79400,78900,79500,78900,121,9606500,00,0.00,N,2,500, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index dfcab1d914f0..39e731e3957e 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 +20250430,2040,2065,2120,2040,78130,161723576,00,0.00,N,5,-25, 20250429,2065,2055,2165,2045,68605,141334857,00,0.00,N,2,15, 20250428,2050,2090,2125,2050,67004,138658185,00,0.00,N,5,-55, 20250425,2105,2190,2215,2100,109487,234215413,00,0.00,N,5,-25, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index 1733bb07da66..cdbe49a117b6 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 +20250430,27600,27800,28050,27100,11461,315940400,00,0.00,N,5,-250, 20250429,27850,28100,28400,27450,5693,158220175,00,0.00,N,5,-250, 20250428,28100,28200,28200,27650,6550,182633675,00,0.00,N,5,-50, 20250425,28150,28100,28600,28000,9428,266193525,00,0.00,N,2,100, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index 2797f8be03e4..6b2912c88fb8 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 +20250430,8890,9200,9200,8870,32811,294360620,00,0.00,N,5,-250, 20250429,9140,9000,9240,9000,37716,344797505,00,0.00,N,2,130, 20250428,9010,8750,9060,8710,37208,332085830,00,0.00,N,2,250, 20250425,8760,8780,8900,8670,7237,63342655,00,0.00,N,5,-20, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index bfeb0eb07fab..850025582f02 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 +20250430,3060,3085,3100,3050,352701,1085355729,00,0.00,N,5,-20, 20250429,3080,3055,3095,3045,368456,1134221117,00,0.00,N,2,25, 20250428,3055,3070,3070,3050,166380,508862273,00,0.00,N,5,-15, 20250425,3070,3070,3080,3055,192529,590358126,00,0.00,N,3,0, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 33555564fe19..bdef5c66ee19 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 +20250430,5870,5860,5920,5790,34189,198896925,00,0.00,N,5,-50, 20250429,5920,5890,5990,5780,36618,213685020,00,0.00,N,3,0, 20250428,5920,5950,5950,5820,30549,178978120,00,0.00,N,5,-30, 20250425,5950,5870,5950,5800,50449,296147210,00,0.00,N,2,70, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index 8a9272817f84..bd5bcadf8137 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 +20250430,11580,12100,12210,11500,53111,626294970,00,0.00,N,5,-560, 20250429,12140,12140,12460,12130,35194,432673465,00,0.00,N,2,20, 20250428,12120,12050,12310,11860,79835,965447775,00,0.00,N,2,250, 20250425,11870,11820,11920,11610,18014,211301860,00,0.00,N,2,170, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index 66a6a4dde0e5..f94795d0c4e5 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 +20250430,1189,1279,1279,1077,23,25516,00,0.00,N,5,-77, 20250429,1266,1288,1288,1092,188,209249,00,0.00,N,5,-18, 20250428,1284,1284,1284,1284,21,26964,00,0.00,N,2,15, 20250425,1269,1198,1277,1020,25,29829,00,0.00,N,2,70, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index 5dcd73dac3c7..7f1b2bbc05c4 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 +20250430,3395,3515,3550,3320,12776,43698510,00,0.00,N,5,-120, 20250429,3515,3510,3540,3470,7290,25553020,00,0.00,N,2,5, 20250428,3510,3450,3515,3385,11504,40076780,00,0.00,N,2,110, 20250425,3400,3415,3450,3370,4053,13812325,00,0.00,N,5,-15, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index fd01f10bc5e6..fd996df9ee33 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 +20250430,9400,9300,9450,9300,56813,531825340,00,0.00,N,5,-50, 20250429,9450,9190,9600,9190,91141,860496735,00,0.00,N,2,220, 20250428,9230,9210,9390,9190,61235,567790905,00,0.00,N,5,-70, 20250425,9300,9320,9490,9300,70196,658790415,00,0.00,N,5,-10, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index 0fb36bcc327f..2460ad36efa0 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 +20250430,40600,41400,41800,40250,85463,3486909550,00,0.00,N,5,-750, 20250429,41350,42000,42000,39000,80160,3322465950,00,0.00,N,5,-200, 20250428,41550,42250,42900,41475,107096,4516127000,00,0.00,N,5,-100, 20250425,41650,41800,42050,41400,79226,3306448400,00,0.00,N,2,550, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index f5c2c8760d7d..3d8727f878de 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 +20250430,647,658,709,632,2397637,1609715726,00,0.00,N,5,-12, 20250429,659,616,775,591,5454588,3777739374,00,0.00,N,2,45, 20250428,614,654,654,608,1109353,690865281,00,0.00,N,5,-41, 20250425,655,694,694,627,1083246,700657796,00,0.00,N,5,-14, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index f252bc65212c..44f900e009d0 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 +20250430,3980,4040,4090,3965,32872,131248092,00,0.00,N,5,-60, 20250429,4040,4030,4090,3845,50747,203405987,00,0.00,N,2,10, 20250428,4030,4100,4115,4025,82573,335388661,00,0.00,N,5,-105, 20250425,4135,4090,4195,4090,44558,184239630,00,0.00,N,2,25, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index 896eca337bbe..148dd713a800 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 +20250430,124100,118700,124300,118600,389903,47993183150,00,0.00,N,2,5000, 20250429,119100,117300,119700,116500,195673,23268570450,00,0.00,N,2,1200, 20250428,117900,118400,119000,116800,199285,23495733150,00,0.00,N,5,-1200, 20250425,119100,119000,120500,118900,200574,23968672700,00,0.00,N,2,200, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index b1ed7319be72..5b80001c099c 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 +20250430,2375,2460,2460,2375,151467,362880835,00,0.00,N,5,-30, 20250429,2405,2405,2420,2380,102041,246789195,00,0.00,N,2,5, 20250428,2400,2415,2415,2380,49344,118091630,00,0.00,N,5,-15, 20250425,2415,2430,2430,2405,18659,45019371,00,0.00,N,5,-10, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index 6626a1c8ccdb..569c3f4112c2 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 +20250430,9170,9200,9520,8980,51641,480496580,00,0.00,N,5,-10, 20250429,9180,9480,9480,9080,18861,172717250,00,0.00,N,2,40, 20250428,9140,9050,9290,8960,32852,299928170,00,0.00,N,2,190, 20250425,8950,8800,8980,8700,20142,178604010,00,0.00,N,2,200, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index 33263da9c7e1..568f64a4cc48 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 +20250430,854,830,947,815,2868191,2559933348,00,0.00,N,2,20, 20250429,834,855,873,823,860231,722500118,00,0.00,N,5,-40, 20250428,874,886,940,861,1007830,906941705,00,0.00,N,5,-10, 20250425,884,910,934,881,1070518,961874665,00,0.00,N,5,-26, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index 73faebd563ce..cdc6ecf3bc1e 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 +20250430,6250,6360,6380,6230,57650,362135970,00,0.00,N,5,-90, 20250429,6340,6330,6440,6210,101695,643986850,00,0.00,N,2,10, 20250428,6330,6400,6550,6240,237722,1525913890,00,0.00,N,2,10, 20250425,6320,6400,6740,6200,1319044,8539578195,00,0.00,N,2,110, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index 0e3c9bc89a41..d5c2a4128984 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 +20250430,20000,20450,20600,19900,77336,1556953670,00,0.00,N,5,-600, 20250429,20600,19690,21250,19580,161785,3311870495,00,0.00,N,2,1110, 20250428,19490,20900,21900,18980,214029,4346323550,00,0.00,N,5,-1260, 20250425,20750,21800,22200,20200,99969,2141963950,00,0.00,N,5,-1050, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 81284c47ed7f..8b6894601cdd 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 +20250430,10350,10010,10350,10010,1604222,16429029600,00,0.00,N,2,260, 20250429,10090,9960,10150,9960,1975952,19884539965,00,0.00,N,2,140, 20250428,9950,10300,10350,9880,2372361,23641751545,00,0.00,N,5,-620, 20250425,10570,10570,10740,10480,995056,10578075580,00,0.00,N,5,-30, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 001e2ceafec5..37595b413606 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250430,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250429,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250428,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250425,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250424,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index fc5301ffb7cd..3acb3ce4efa4 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 +20250430,10280,10140,10290,10140,721710,7390660260,00,0.00,N,2,90, 20250429,10190,9720,10220,9700,2055107,20740077200,00,0.00,N,2,540, 20250428,9650,9620,9720,9540,445935,4300698845,00,0.00,N,5,-60, 20250425,9710,9700,9750,9680,443354,4309284540,00,0.00,N,2,30, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index 7c12551545ec..e5da618e5e6e 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 +20250430,91700,90700,91800,89800,102034,9307183250,00,0.00,N,2,1000, 20250429,90700,91600,92000,89500,129214,11664734700,00,0.00,N,5,-300, 20250428,91000,91700,92300,89900,148315,13504383950,00,0.00,N,5,-300, 20250425,91300,89900,92600,89700,221856,20246191050,00,0.00,N,2,1800, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 06c8738a3fd7..8f7b6b295e7a 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 +20250430,2565,2640,2640,2555,13440,34725365,00,0.00,N,5,-100, 20250429,2665,2630,2665,2590,21796,57014702,00,0.00,N,2,35, 20250428,2630,2730,2730,2625,18084,47782930,00,0.00,N,5,-100, 20250425,2730,2645,2815,2645,28245,77132151,00,0.00,N,2,95, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 10162bec1380..3a84c78e5489 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 +20250430,3820,3850,3865,3815,12833,49243285,00,0.00,N,5,-35, 20250429,3855,3835,3865,3820,14784,56780745,00,0.00,N,2,20, 20250428,3835,3935,3935,3820,13464,51749192,00,0.00,N,5,-50, 20250425,3885,3970,3990,3880,27366,107107363,00,0.00,N,5,-85, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 03af1c0189ba..49408b4274b5 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 +20250430,2515,2585,2605,2510,25105,64174245,00,0.00,N,5,-70, 20250429,2585,2595,2610,2550,31282,80939420,00,0.00,N,5,-5, 20250428,2590,2600,2630,2550,47279,122575010,00,0.00,N,5,-10, 20250425,2600,2585,2610,2585,22670,58863640,00,0.00,N,2,15, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 99899bc58522..c18d831cbd8f 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 +20250430,40400,40050,42600,39950,174238,7170130975,00,0.00,N,3,0, 20250429,40400,38350,41100,38050,146391,5878477550,00,0.00,N,2,2050, 20250428,38350,39200,39250,37900,131652,5048703575,00,0.00,N,5,-400, 20250425,38750,38050,39550,38050,81719,3181223000,00,0.00,N,2,550, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index d890d54700d4..0b0b9e3a234d 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 +20250430,2700,2780,2800,2660,269821,730767989,00,0.00,N,5,-80, 20250429,2780,2860,2885,2710,203992,570306355,00,0.00,N,5,-110, 20250428,2890,2985,3085,2820,217960,640278372,00,0.00,N,5,-25, 20250425,2915,2980,3040,2830,221831,648775671,00,0.00,N,5,-65, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 2f9118d92639..1751194c98ad 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 +20250430,2105,2150,2150,2100,20684,43737565,00,0.00,N,5,-30, 20250429,2135,2150,2165,2115,22349,47652995,00,0.00,N,5,-25, 20250428,2160,2135,2165,2135,16767,36032435,00,0.00,N,2,25, 20250425,2135,2120,2135,2095,12332,26082411,00,0.00,N,2,30, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index cab80eafdd41..3622cabc5518 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 +20250430,24000,24750,25150,24000,13996,342433100,00,0.00,N,5,-800, 20250429,24800,25900,25900,24800,7362,183713650,00,0.00,N,5,-250, 20250428,25050,25900,26000,24800,17636,446683650,00,0.00,N,2,50, 20250425,25000,26600,26600,24950,17900,458277950,00,0.00,N,5,-950, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index 61ffce7f4335..84275b295af9 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,795,795,795,795,0,0,00,0.00,Y,3,0, 20250429,795,795,795,795,0,0,00,0.00,Y,3,0, 20250428,795,795,795,795,0,0,00,0.00,Y,3,0, 20250425,795,795,795,795,0,0,00,0.00,N,3,0, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index d1ece0a782a7..9d36a6a25286 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 +20250430,14300,14700,14760,14240,113597,1637736260,00,0.00,N,5,-400, 20250429,14700,14660,14940,14590,105733,1562611080,00,0.00,N,2,120, 20250428,14580,15090,15120,14520,136079,2006594725,00,0.00,N,5,-500, 20250425,15080,15050,15260,15000,101568,1535329360,00,0.00,N,2,110, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index 047ed2222b2e..e8661c306211 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 +20250430,203000,204000,205500,198900,28177,5696458350,00,0.00,N,5,-4000, 20250429,207000,208500,211000,205500,12823,2655122323,00,0.00,N,5,-1500, 20250428,208500,216000,216000,207000,18149,3799113500,00,0.00,N,5,-7500, 20250425,216000,213500,217000,211000,25638,5518670000,00,0.00,N,2,3500, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 10fa4761e420..551d0c0c2b61 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250430,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250429,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250428,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250425,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250424,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index 13040982e045..899b65af851a 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 +20250430,7620,7540,7640,7490,12376,93619930,00,0.00,N,2,20, 20250429,7600,7580,7620,7490,10504,79578420,00,0.00,N,2,30, 20250428,7570,7650,7650,7430,16005,119940730,00,0.00,N,2,10, 20250425,7560,7410,7620,7410,16169,121809745,00,0.00,N,2,150, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index c7e5a8cc74a3..5203049fa1ff 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 +20250430,105000,108000,109900,104200,195303,20738803250,00,0.00,N,5,-4100, 20250429,109100,106500,109900,106000,211939,22820558900,00,0.00,N,2,3900, 20250428,105200,110300,110600,103000,460739,48726397700,00,0.00,N,5,-6300, 20250425,111500,112500,114600,111400,180086,20341433100,00,0.00,N,5,-1900, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index c95779d81607..86915d621d97 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 +20250430,5860,5840,5880,5610,192231,1098381475,00,0.00,N,2,50, 20250429,5810,5890,5920,5770,156150,910942135,00,0.00,N,5,-70, 20250428,5880,6100,6100,5780,229083,1345821520,00,0.00,N,5,-150, 20250425,6030,6100,6210,5890,341240,2045796000,00,0.00,N,5,-40, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index a27d925af737..c6293f04a41e 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 +20250430,3815,3855,3865,3800,63574,243462139,00,0.00,N,5,-40, 20250429,3855,3795,4030,3715,1168940,4558165427,00,0.00,N,2,80, 20250428,3775,3825,3840,3775,40946,155599915,00,0.00,N,5,-50, 20250425,3825,3840,3875,3800,52355,200431819,00,0.00,N,5,-15, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index 032dab6d52bd..956fe4c5d283 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 +20250430,1270,1284,1347,1265,63598,81400171,00,0.00,N,5,-14, 20250429,1284,1281,1313,1270,28787,36671087,00,0.00,N,2,3, 20250428,1281,1301,1326,1215,65261,83670885,00,0.00,N,5,-20, 20250425,1301,1330,1345,1300,62791,82364347,00,0.00,N,5,-29, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index 77f75c59c3ff..375ecdc77870 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 +20250430,16510,16520,16780,16490,8935,147989350,00,0.00,N,5,-150, 20250429,16660,16400,16700,16260,16729,276537220,00,0.00,N,2,260, 20250428,16400,16360,16490,16180,14583,237984710,00,0.00,N,2,40, 20250425,16360,16400,16580,16210,14277,233195330,00,0.00,N,5,-20, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index b7d6148ee99d..1e4c99d132c1 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 +20250430,1650,1667,1671,1647,3429,5664092,00,0.00,N,5,-17, 20250429,1667,1671,1671,1656,6621,11042337,00,0.00,N,2,17, 20250428,1650,1650,1668,1650,9510,15737868,00,0.00,N,3,0, 20250425,1650,1644,1672,1640,40833,67512711,00,0.00,N,2,5, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index 09e425a32f90..838d82483b61 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 +20250430,15710,15700,15820,15420,18493,290083600,00,0.00,N,2,10, 20250429,15700,15770,15850,15620,14423,227045585,00,0.00,N,5,-10, 20250428,15710,15940,15940,15580,34961,548136010,00,0.00,N,5,-240, 20250425,15950,16000,16000,15750,20766,328994470,00,0.00,N,2,50, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 3ebcfbe5adcc..c42c1de928cb 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 +20250430,592,594,594,577,34199,19967349,00,0.00,N,2,14, 20250429,578,583,600,573,54440,31672746,00,0.00,N,5,-5, 20250428,583,577,589,573,28901,16719701,00,0.00,N,2,11, 20250425,572,579,585,560,99700,56642610,00,0.00,N,2,6, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index 5c086f418c4f..c8e298ded234 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 +20250430,20600,21050,21350,20600,18767,391366500,00,0.00,N,5,-650, 20250429,21250,21100,21550,21100,13048,278286375,00,0.00,N,2,50, 20250428,21200,21150,21450,21000,20341,430835225,00,0.00,N,3,0, 20250425,21200,21450,21700,21200,17789,380663200,00,0.00,N,5,-350, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 1e9c97233f02..caa45a3caec5 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 +20250430,4625,4690,4730,4600,47115,218517640,00,0.00,N,5,-85, 20250429,4710,4710,4720,4650,36552,171352447,00,0.00,N,2,25, 20250428,4685,4725,4770,4665,57732,272103740,00,0.00,N,5,-35, 20250425,4720,4725,4750,4660,59488,280651930,00,0.00,N,2,20, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index 285a97eb5679..33ed1adb03f4 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 +20250430,365500,366500,371500,364500,27035,9912958250,00,0.00,N,5,-4500, 20250429,370000,354000,371500,351500,73627,26922584250,00,0.00,N,2,15000, 20250428,355000,357500,362000,347000,62580,22055541500,00,0.00,N,5,-5000, 20250425,360000,364000,366000,356000,31511,11376802750,00,0.00,N,5,-1000, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index cdc4245c26b0..3073d56c59f5 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 +20250430,5390,5480,5550,5390,36046,196506860,00,0.00,N,5,-100, 20250429,5490,5390,5550,5350,32446,178282155,00,0.00,N,2,60, 20250428,5430,5510,5590,5430,48542,266274030,00,0.00,N,5,-130, 20250425,5560,5560,5630,5490,74241,412338300,00,0.00,N,2,90, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index a326e12454b0..ca04837b2fa7 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 +20250430,1110,1120,1185,1040,765585,839017335,00,0.00,N,5,-65, 20250429,1175,935,1200,915,3159154,3433206160,00,0.00,N,2,174, 20250428,1001,849,1042,806,3195908,3165824569,00,0.00,N,2,199, 20250425,802,889,889,802,345479,291473454,00,0.00,N,5,-43, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index b673aec935d2..d848a6c646c1 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 +20250430,950,949,950,943,36180,34272218,00,0.00,N,2,1, 20250429,949,956,960,946,68410,64870601,00,0.00,N,5,-3, 20250428,952,964,965,945,75302,71653236,00,0.00,N,5,-2, 20250425,954,951,959,949,54725,52132652,00,0.00,N,2,4, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 056b060e3c9e..0549bdcfa95d 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 +20250430,73000,73800,75400,72600,25602,1879791950,00,0.00,N,5,-1600, 20250429,74600,73300,75100,72800,33742,2496676550,00,0.00,N,2,1300, 20250428,73300,74600,76800,73200,52622,3946037950,00,0.00,N,5,-700, 20250425,74000,75000,76000,74000,30931,2311600200,00,0.00,N,5,-500, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index c35043680965..cd67fc9cb555 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 +20250430,47850,48100,48100,47650,6210,297244400,00,0.00,N,5,-250, 20250429,48100,47550,48100,47200,8727,417744550,00,0.00,N,2,550, 20250428,47550,47850,48150,46750,4646,221169975,00,0.00,N,5,-200, 20250425,47750,47500,47850,47250,12508,595694875,00,0.00,N,2,700, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index a0185a082909..31837fff9967 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 +20250430,1279,1291,1291,1275,27038,34702407,00,0.00,N,5,-1, 20250429,1280,1259,1284,1259,22412,28585561,00,0.00,N,2,21, 20250428,1259,1269,1270,1257,35698,44998865,00,0.00,N,5,-11, 20250425,1270,1260,1270,1250,9140,11563877,00,0.00,N,2,10, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index dd34f3ad4015..38df9d47f21e 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 +20250430,8250,8380,8450,8230,14604,121111520,00,0.00,N,5,-160, 20250429,8410,8470,8540,8310,8084,67993340,00,0.00,N,5,-60, 20250428,8470,8900,8900,8360,26383,224437570,00,0.00,N,5,-240, 20250425,8710,8620,8770,8600,15581,135084395,00,0.00,N,2,230, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index 8d354a1d50ae..dc14fd5bf243 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 +20250430,2595,2685,2685,2565,4660,12087400,00,0.00,N,3,0, 20250429,2595,2605,2660,2580,7645,19949625,00,0.00,N,5,-20, 20250428,2615,2665,2685,2600,7669,20244270,00,0.00,N,5,-45, 20250425,2660,2610,2675,2585,8435,22085545,00,0.00,N,2,50, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index bc5fb2cb6209..425f680b7029 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 +20250430,5960,6210,6210,5930,112731,677339730,00,0.00,N,5,-140, 20250429,6100,6030,6180,6020,196835,1201484345,00,0.00,N,2,150, 20250428,5950,6080,6110,5950,109862,659974080,00,0.00,N,5,-120, 20250425,6070,5980,6170,5980,190119,1155695760,00,0.00,N,2,120, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 155a271e4b5c..ac2a01faec75 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 +20250430,7050,7240,7240,6920,196325,1374522495,00,0.00,N,5,-90, 20250429,7140,7100,7220,7100,133515,953815240,00,0.00,N,5,-30, 20250428,7170,7300,7330,7140,151407,1090006040,00,0.00,N,5,-130, 20250425,7300,7230,7330,7200,192154,1396560455,00,0.00,N,2,130, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index acbc912b988a..7f9194ba0e47 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 +20250430,7420,7950,8200,7360,66556,503283890,00,0.00,N,5,-530, 20250429,7950,7800,8200,7320,93232,722450820,00,0.00,N,2,370, 20250428,7580,7580,7730,7200,113866,842517810,00,0.00,N,3,0, 20250425,7580,7850,8190,7350,120760,925651325,00,0.00,N,5,-210, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index f42772d61d2b..9f78c4d28ef8 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 +20250430,1188,1210,1210,1145,293312,343961392,00,0.00,N,5,-22, 20250429,1210,1234,1239,1203,261494,318386578,00,0.00,N,5,-40, 20250428,1250,1250,1275,1234,359710,448481960,00,0.00,N,5,-27, 20250425,1277,1324,1324,1264,603493,773355659,00,0.00,N,5,-35, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index e2089d08bc66..df61847fbf4c 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 +20250430,3940,4135,4160,3875,42847,170468170,00,0.00,N,5,-195, 20250429,4135,4080,4135,4010,24451,99712293,00,0.00,N,2,50, 20250428,4085,4160,4160,4080,21087,86571080,00,0.00,N,5,-75, 20250425,4160,4170,4225,4080,48687,201949406,00,0.00,N,5,-10, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index a5e25fae5e5a..39b294234423 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,6290,6400,6400,6200,1167,7386960,00,0.00,N,5,-100, +20250430,6280,6290,6290,6290,0,0,00,0.00,Y,5,-10, +20250429,6290,6400,6400,6200,1167,7386960,00,0.00,Y,5,-100, 20250428,6390,6400,6400,6390,14,89470,00,0.00,N,2,100, 20250425,6290,6290,6290,6290,1,6290,00,0.00,N,5,-110, 20250424,6400,6400,6400,6400,0,0,00,0.00,N,3,0, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index 2eb4b3b1c542..46658a4a7231 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 +20250430,314,273,314,250,46019,12201979,00,0.00,N,2,40, 20250429,274,279,330,246,61579,16702488,00,0.00,N,5,-14, 20250428,288,283,290,250,22506,5989993,00,0.00,N,5,-4, 20250425,292,278,328,264,52796,14648694,00,0.00,N,5,-18, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index ccc77f1eea6f..7d5f27f50603 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 +20250430,8140,8210,8210,8080,3611,29390075,00,0.00,N,5,-70, 20250429,8210,8270,8270,8160,3597,29542285,00,0.00,N,5,-60, 20250428,8270,8270,8290,8170,6868,56577805,00,0.00,N,3,0, 20250425,8270,8260,8270,8170,7699,63138430,00,0.00,N,2,60, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index b46adccb0c55..000ad07349a6 100644 --- a/149980/day/candle-day-250.csv +++ b/149980/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250430,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250429,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, 20250428,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, 20250425,5090,5090,5090,5090,0,0,00,0.00,N,0,0, 20250424,5090,5090,5090,5090,0,0,00,0.00,N,0,0, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index 120f47217ece..a684a6c0e585 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250430,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250429,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250428,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250425,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250424,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index e18d1d36c7a6..c321318fbad2 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 +20250430,4995,5180,5180,4990,97674,493146138,00,0.00,N,5,-105, 20250429,5100,5350,5350,4985,364549,1869770175,00,0.00,N,5,-420, 20250428,5520,5250,5520,5010,853355,4514108955,00,0.00,N,2,570, 20250425,4950,4905,5020,4860,68241,337838852,00,0.00,N,2,45, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index 953a7830ed71..d365ac55a937 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 +20250430,5500,5670,5670,5480,58167,321853155,00,0.00,N,5,-130, 20250429,5630,5650,5700,5570,83500,469973275,00,0.00,N,5,-50, 20250428,5680,5770,5790,5620,87915,500197785,00,0.00,N,5,-30, 20250425,5710,5600,5730,5500,155949,879798905,00,0.00,N,2,160, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index 1cc018d070f3..b6aff91c6adb 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,640,640,640,640,0,0,00,0.00,Y,3,0, +20250430,640,640,640,640,0,0,00,0.00,Y,3,0, +20250429,640,640,640,640,0,0,00,0.00,Y,0,0, 20250428,640,640,640,640,0,0,00,0.00,Y,0,0, 20250425,640,640,640,640,0,0,00,0.00,N,0,0, 20250424,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 743ee45bbaac..96a9c6721d80 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 +20250430,262,265,265,262,419787,110430180,00,0.00,N,5,-1, 20250429,263,265,265,262,328817,86558714,00,0.00,N,3,0, 20250428,263,266,266,262,674643,177870434,00,0.00,N,5,-1, 20250425,264,265,266,263,594254,156920180,00,0.00,N,3,0, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index 0bd4fd6a51ab..728d393ead9f 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 +20250430,7120,6990,7180,6980,1138,8046650,00,0.00,N,2,80, 20250429,7040,7040,7140,6980,1809,12735100,00,0.00,N,3,0, 20250428,7040,7110,7110,6940,1773,12397190,00,0.00,N,5,-90, 20250425,7130,7050,7140,6930,850,5995830,00,0.00,N,2,10, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index c9d21d56af61..237a712271de 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 +20250430,680,691,691,676,76519,52140442,00,0.00,N,5,-12, 20250429,692,692,693,672,129502,88979945,00,0.00,N,3,0, 20250428,692,697,698,689,70639,48878991,00,0.00,N,5,-4, 20250425,696,695,698,675,75300,51962605,00,0.00,N,2,2, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index 903ab6230b7f..8805efd12703 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 +20250430,5260,5220,5280,5200,2383,12489570,00,0.00,N,5,-20, 20250429,5280,5210,5280,5200,4088,21474580,00,0.00,N,2,10, 20250428,5270,5290,5290,5190,7166,37416425,00,0.00,N,5,-10, 20250425,5280,5230,5290,5230,1406,7406360,00,0.00,N,3,0, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index ace7c51850cd..95aabf3432e4 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 +20250430,2080,2010,2160,2010,166216,346952142,00,0.00,N,2,70, 20250429,2010,2045,2045,1977,34800,69567068,00,0.00,N,2,15, 20250428,1995,2035,2035,1992,58362,116813335,00,0.00,N,5,-40, 20250425,2035,2100,2100,1969,102500,206016900,00,0.00,N,2,15, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index 7b539e32f0d7..db855d60b54f 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 +20250430,1036,1065,1066,1034,14027,14743126,00,0.00,N,5,-29, 20250429,1065,1075,1076,1064,13197,14155477,00,0.00,N,5,-10, 20250428,1075,1074,1082,1060,20755,22314955,00,0.00,N,3,0, 20250425,1075,1055,1078,1001,24568,25804632,00,0.00,N,2,11, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index 58debb4888a5..fd4e76f6b5ab 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 +20250430,3475,3545,3560,3470,9705,33929095,00,0.00,N,5,-65, 20250429,3540,3555,3595,3510,10728,38038485,00,0.00,N,5,-15, 20250428,3555,3455,3615,3455,44775,158913046,00,0.00,N,2,100, 20250425,3455,3450,3475,3405,10945,37654738,00,0.00,N,2,10, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index 15244c328cb2..5911de93dbcc 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 +20250430,3780,3765,3790,3750,43984,165695170,00,0.00,N,2,30, 20250429,3750,3895,3895,3705,109225,415510170,00,0.00,N,5,-110, 20250428,3860,4015,4015,3850,54980,214697672,00,0.00,N,5,-130, 20250425,3990,4010,4050,3985,34973,139874657,00,0.00,N,5,-30, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index b730d225bcff..7db8402b77f2 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 +20250430,6850,6990,6990,6750,31432,214638890,00,0.00,N,2,40, 20250429,6810,6890,6990,6760,55161,378335935,00,0.00,N,2,70, 20250428,6740,6900,7580,6680,521170,3701821950,00,0.00,N,5,-100, 20250425,6840,6700,6870,6650,29931,203022460,00,0.00,N,2,60, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index aa28f8609165..86ae51ff3e98 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 +20250430,5700,5850,5860,5690,1242471,7158073230,00,0.00,N,5,-260, 20250429,5960,6630,6650,5960,4878229,30227700715,00,0.00,N,5,-490, 20250428,6450,6630,6700,6100,16226794,104652344815,00,0.00,N,2,770, 20250425,5680,5650,5720,5600,412203,2335916000,00,0.00,N,2,50, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index 3fce9ada2fb9..1126908c3f84 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 +20250430,5030,5250,5250,4945,31789,159675010,00,0.00,N,5,-170, 20250429,5200,5210,5250,5140,16464,85621605,00,0.00,N,5,-20, 20250428,5220,5200,5250,5140,30575,158447950,00,0.00,N,2,20, 20250425,5200,5250,5270,5160,30613,159549555,00,0.00,N,5,-10, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 67d2ce9e2b6d..c5af9349fdfa 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 +20250430,6060,6040,6090,5860,423612,2536060930,00,0.00,N,5,-40, 20250429,6100,5850,6330,5710,1811357,11014542405,00,0.00,N,2,350, 20250428,5750,6350,6350,5690,985851,5862110200,00,0.00,N,5,-610, 20250425,6360,6370,6540,6260,662565,4221889815,00,0.00,N,5,-40, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index eb87411cbc0a..706b3c4fc327 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 +20250430,904,939,939,896,103405,93765504,00,0.00,N,5,-35, 20250429,939,935,945,926,30678,28684030,00,0.00,N,2,4, 20250428,935,945,953,935,48217,45336799,00,0.00,N,5,-10, 20250425,945,980,980,942,40682,38550198,00,0.00,N,5,-3, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index 45358049b71f..f8289f290aab 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 +20250430,31500,31900,31900,30850,64197,2003025575,00,0.00,N,5,-700, 20250429,32200,32250,32250,31100,47628,1520479800,00,0.00,N,2,550, 20250428,31650,33650,33900,31550,127297,4090931975,00,0.00,N,5,-2250, 20250425,33900,34200,34500,33300,110206,3730975225,00,0.00,N,2,100, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index 0b350520c1ca..73a598ab9cdb 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 +20250430,2055,2050,2090,1990,134119,275841030,00,0.00,N,2,5, 20250429,2050,2045,2070,2045,25223,51931460,00,0.00,N,2,5, 20250428,2045,2040,2060,2035,16216,33187575,00,0.00,N,3,0, 20250425,2045,2040,2055,2015,22888,46591585,00,0.00,N,2,10, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index e36ebc285f3d..b74104716c31 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 +20250430,11390,11520,11550,11300,39597,452862770,00,0.00,N,5,-130, 20250429,11520,11450,11570,11360,18137,208613515,00,0.00,N,2,70, 20250428,11450,11500,11610,11310,70540,804174850,00,0.00,N,5,-160, 20250425,11610,11530,11710,11510,41791,485141380,00,0.00,N,2,140, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index 3795871dd241..7aabad5a108f 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 +20250430,11430,10630,11780,10450,11646116,130753747955,00,0.00,N,2,1220, 20250429,10210,10740,11990,9950,8908260,99108761755,00,0.00,N,2,260, 20250428,9950,10050,10750,9780,5787244,59581201385,00,0.00,N,5,-410, 20250425,10360,9230,10360,9130,6070969,60079077110,00,0.00,N,1,2390, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index 2fa32912bc4c..c6994af2511c 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 +20250430,41400,40500,41400,40450,259901,10633281350,00,0.00,N,2,300, 20250429,41100,40750,41100,39900,193226,7889847075,00,0.00,N,2,450, 20250428,40650,40200,40850,40150,155986,6327454575,00,0.00,N,2,350, 20250425,40300,40000,40450,39950,299925,12059655750,00,0.00,N,2,400, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index aa4563e48c2f..25ac5f86938d 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 +20250430,30500,30950,31450,30150,205383,6289131875,00,0.00,N,5,-450, 20250429,30950,30200,31550,30100,276760,8546565625,00,0.00,N,2,200, 20250428,30750,32300,32600,30600,405976,12674428725,00,0.00,N,5,-1850, 20250425,32600,32400,33050,31850,242771,7864883225,00,0.00,N,2,750, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 8abd5beac5f5..f5509c5dc331 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 +20250430,75900,75800,76400,75000,106684,8060577200,00,0.00,N,2,200, 20250429,75700,76500,76800,74300,132072,9978988500,00,0.00,N,2,200, 20250428,75500,74600,76000,74300,152673,11500758350,00,0.00,N,2,900, 20250425,74600,75500,75700,73100,242945,17994389750,00,0.00,N,5,-900, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index 9be36e9f4221..efa678ddf259 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 +20250430,2865,2895,2895,2840,6,17215,00,0.00,N,2,25, 20250429,2840,2850,2850,2800,643,1816720,00,0.00,N,5,-10, 20250428,2850,2800,2995,2800,1950,5492145,00,0.00,N,2,50, 20250425,2800,2825,2825,2775,1056,2949420,00,0.00,N,2,25, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index 48982f1b94b7..e76bca2f0363 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 +20250430,2395,2400,2425,2335,60826,144650490,00,0.00,N,5,-5, 20250429,2400,2395,2415,2380,21862,52420385,00,0.00,N,3,0, 20250428,2400,2400,2425,2380,33026,79456875,00,0.00,N,5,-5, 20250425,2405,2405,2440,2385,42358,102171178,00,0.00,N,3,0, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 4f01224a2ef8..891d9f1371b8 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 +20250430,17870,18800,19010,17820,399402,7348797760,00,0.00,N,5,-690, 20250429,18560,19820,19900,18560,592094,11194439420,00,0.00,N,5,-1440, 20250428,20000,20350,20600,19620,530867,10672234110,00,0.00,N,5,-300, 20250425,20300,20250,21050,20150,582749,11958838075,00,0.00,N,2,50, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index 800f812db2d7..ade3fd01594f 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 +20250430,7070,7160,7190,7050,25358,180032780,00,0.00,N,5,-70, 20250429,7140,7100,7390,7070,54341,391182675,00,0.00,N,2,60, 20250428,7080,7140,7180,7080,22599,160854080,00,0.00,N,5,-60, 20250425,7140,7160,7190,7090,18612,132558010,00,0.00,N,5,-10, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index 572be94e3ca2..d7755d8859e0 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 +20250430,12200,12050,12500,11810,768485,9364412255,00,0.00,N,2,100, 20250429,12100,13000,13150,12100,1024692,12827021545,00,0.00,N,5,-580, 20250428,12680,12660,13200,12200,2834192,36012251515,00,0.00,N,2,510, 20250425,12170,11870,12600,11800,1573936,19522774580,00,0.00,N,2,300, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index ac514743cb3f..910c7f94b1c5 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 +20250430,27800,28300,28450,27600,86802,2420608250,00,0.00,N,5,-500, 20250429,28300,28050,28850,27650,78033,2220570850,00,0.00,N,2,250, 20250428,28050,28650,28650,27800,98482,2764850225,00,0.00,N,5,-500, 20250425,28550,28550,29150,28300,162863,4665002275,00,0.00,N,2,650, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index 7667fe690eed..8069e4c032a2 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 +20250430,3605,3540,3695,3525,245598,884690945,00,0.00,N,2,75, 20250429,3530,3440,3535,3360,172290,592830206,00,0.00,N,2,150, 20250428,3380,3560,3565,3340,407249,1387728364,00,0.00,N,5,-180, 20250425,3560,3450,4310,3435,5097178,20042554082,00,0.00,N,2,135, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 6728b6d5e474..236b6f5b034b 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 +20250430,1900,1873,1917,1869,27979,52833934,00,0.00,N,2,7, 20250429,1893,1873,1899,1862,32321,60627684,00,0.00,N,2,20, 20250428,1873,1930,1937,1870,49001,92626924,00,0.00,N,5,-57, 20250425,1930,1934,1976,1924,17661,34169956,00,0.00,N,2,4, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index cfa71211b615..49f8a1884e1b 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 +20250430,9950,10070,10150,9880,114996,1147275150,00,0.00,N,5,-200, 20250429,10150,9600,10230,9430,242757,2423570490,00,0.00,N,2,820, 20250428,9330,9810,9840,9270,152945,1450374320,00,0.00,N,5,-500, 20250425,9830,10240,10260,9300,241786,2388027270,00,0.00,N,5,-170, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index 44cdea38caf9..ec7b2f87f446 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 +20250430,2260,2260,2260,2225,3256,7310197,00,0.00,N,3,0, 20250429,2260,2245,2260,2225,2163,4865920,00,0.00,N,2,15, 20250428,2245,2225,2245,2205,2991,6653945,00,0.00,N,2,20, 20250425,2225,2220,2230,2165,13540,29762115,00,0.00,N,2,10, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index 7774cb44ebc9..6b3c125d6bc2 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 +20250430,10290,10330,10330,10050,79,798700,00,0.00,N,5,-20, 20250429,10310,10320,10320,10030,137,1377570,00,0.00,N,5,-90, 20250428,10400,10100,10480,10100,38,386930,00,0.00,N,5,-10, 20250425,10410,10150,10440,10150,1022,10374850,00,0.00,N,5,-70, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 21d6909fcef0..962c18f0f1e4 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 +20250430,5900,6280,6300,5880,422655,2556852720,00,0.00,N,5,-380, 20250429,6280,6180,6340,6050,711376,4407802340,00,0.00,N,2,320, 20250428,5960,6060,6100,5960,130282,783458415,00,0.00,N,5,-150, 20250425,6110,6160,6200,6090,206696,1265894375,00,0.00,N,5,-100, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index eb53a689ecaa..823dfa6d6c96 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 +20250430,7650,7890,7900,7540,22356,170496600,00,0.00,N,5,-240, 20250429,7890,7740,8000,7740,48224,377759630,00,0.00,N,2,130, 20250428,7760,7860,8380,7740,123543,993324455,00,0.00,N,2,20, 20250425,7740,7900,8080,7560,67465,527687780,00,0.00,N,5,-210, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index fad176ac67b3..41872aff0f3e 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 +20250430,48150,48700,49200,47600,41585,2020356925,00,0.00,N,2,300, 20250429,47850,45350,48000,45350,40236,1890229850,00,0.00,N,2,2550, 20250428,45300,45550,45850,45100,7695,349147700,00,0.00,N,5,-200, 20250425,45500,45350,45850,45100,9035,411405875,00,0.00,N,2,200, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 35397fcfb522..083efa7a3303 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 +20250430,9960,9920,10050,9780,20860,206045290,00,0.00,N,2,40, 20250429,9920,10010,10240,9800,51252,511158470,00,0.00,N,5,-90, 20250428,10010,10230,10340,9860,64088,642283095,00,0.00,N,5,-350, 20250425,10360,10310,10400,10160,42944,441252780,00,0.00,N,2,140, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index 80139af2d569..3f5a9c05f4ce 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 +20250430,3730,3860,3905,3730,149320,564903790,00,0.00,N,5,-165, 20250429,3895,3855,3995,3855,114702,448182998,00,0.00,N,5,-5, 20250428,3900,4025,4025,3870,190867,750427368,00,0.00,N,5,-125, 20250425,4025,4080,4130,4020,287594,1168064930,00,0.00,N,5,-20, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index 94fcd4c89146..29f1c83ed1f6 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 +20250430,38000,38800,39250,37700,44597,1706121500,00,0.00,N,5,-600, 20250429,38600,37850,38850,37550,26605,1020640500,00,0.00,N,2,750, 20250428,37850,38500,38500,37500,31933,1206441300,00,0.00,N,5,-650, 20250425,38500,38900,39100,38000,30394,1168103275,00,0.00,N,2,150, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 1e03ae7368f6..37bd00a1bbb0 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 +20250430,2350,2365,2365,2310,35641,83258674,00,0.00,N,3,0, 20250429,2350,2370,2380,2340,41117,96952595,00,0.00,N,5,-20, 20250428,2370,2335,2375,2335,65175,153488305,00,0.00,N,2,30, 20250425,2340,2340,2355,2320,28082,65680555,00,0.00,N,3,0, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index b45af9bef336..b4a6cde067b3 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 +20250430,7970,8330,8330,7910,41002,329508815,00,0.00,N,5,-290, 20250429,8260,8260,8400,8200,29141,241079270,00,0.00,N,3,0, 20250428,8260,8620,8620,8260,74849,632747910,00,0.00,N,5,-220, 20250425,8480,8450,8620,8400,69665,590156540,00,0.00,N,2,80, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index 3eac900c148c..eae4dac59385 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 +20250430,6950,7620,7670,6940,962879,6872199695,00,0.00,N,5,-780, 20250429,7730,7790,8380,7450,2296810,18301227060,00,0.00,N,2,60, 20250428,7670,8250,8250,7450,678144,5269960805,00,0.00,N,5,-840, 20250425,8510,8200,8510,8050,626149,5217398135,00,0.00,N,2,460, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 3f978937e83d..be1f67043147 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 +20250430,3440,3450,3460,3405,11915,41001415,00,0.00,N,2,25, 20250429,3415,3480,3480,3355,4034,13733165,00,0.00,N,2,60, 20250428,3355,3355,3450,3330,4218,14215455,00,0.00,N,2,25, 20250425,3330,3285,3355,3265,9902,32674170,00,0.00,N,3,0, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 9e7375c13612..74c0ad6da928 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250430,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250429,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250428,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250425,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250424,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index 1a1d34a87896..b4aa196d1fab 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 +20250430,9190,9340,9570,9100,48925,449364880,00,0.00,N,5,-210, 20250429,9400,9210,9400,9050,70757,651547880,00,0.00,N,2,200, 20250428,9200,9710,9790,9100,212570,1973698370,00,0.00,N,5,-500, 20250425,9700,9930,10250,9530,135457,1335029600,00,0.00,N,5,-80, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index 8ea550080e9f..f28a90c7be24 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 +20250430,5120,5260,5280,5100,74530,385063520,00,0.00,N,5,-270, 20250429,5390,4795,5390,4790,267941,1369694528,00,0.00,N,2,600, 20250428,4790,4850,4850,4660,72494,345169717,00,0.00,N,3,0, 20250425,4790,4660,4825,4490,149920,697347505,00,0.00,N,2,175, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index 69668bdc950f..447b50d8fc1a 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 +20250430,2090,2215,2250,2090,215082,458686297,00,0.00,N,5,-125, 20250429,2215,2215,2215,2110,303340,651207219,00,0.00,N,3,0, 20250428,2215,2050,2350,2050,1563476,3490833938,00,0.00,N,2,170, 20250425,2045,2050,2060,1955,338467,674460291,00,0.00,N,2,20, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index b8896cad7fe7..7f60f073e68d 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 +20250430,17070,16820,17350,16750,464507,7932449570,00,0.00,N,5,-110, 20250429,17180,16960,17330,16960,351365,6050196940,00,0.00,N,2,170, 20250428,17010,16910,17160,16890,340447,5795950325,00,0.00,N,5,-60, 20250425,17070,17830,18060,16960,736677,12715247500,00,0.00,N,5,-760, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 31417c316e45..63767ca03f49 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 +20250430,6670,6920,6950,6610,291,2008820,00,0.00,N,5,-250, 20250429,6920,6990,6990,6910,210,1454730,00,0.00,N,5,-10, 20250428,6930,6950,6950,6930,315,2184850,00,0.00,N,5,-20, 20250425,6950,8000,8000,6940,76,528770,00,0.00,N,5,-10, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index e72637eff958..611485a31e5e 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 +20250430,10620,11380,11380,10610,29885,321747065,00,0.00,N,5,-430, 20250429,11050,10880,11170,10850,39213,430871920,00,0.00,N,2,110, 20250428,10940,11210,11210,10890,40134,443246565,00,0.00,N,5,-350, 20250425,11290,11410,11590,11180,30287,341681390,00,0.00,N,5,-110, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index 5e8324ff89dc..034074e568a8 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 +20250430,1038,1064,1070,1030,101616,107029255,00,0.00,N,5,-15, 20250429,1053,1070,1090,1053,95932,102239929,00,0.00,N,5,-22, 20250428,1075,1070,1100,1064,160695,173487925,00,0.00,N,2,6, 20250425,1069,1067,1100,1061,91624,98002655,00,0.00,N,2,2, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index e724dce462f1..4525d1490d64 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 +20250430,2975,3010,3010,2965,8020,23939690,00,0.00,N,5,-35, 20250429,3010,2990,3065,2990,11250,33946930,00,0.00,N,5,-10, 20250428,3020,3015,3050,2990,15049,45318215,00,0.00,N,2,10, 20250425,3010,3040,3055,3010,8633,26089410,00,0.00,N,5,-35, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index 259f3cec29f1..1815b5457ea1 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 +20250430,7310,7670,8080,7280,314593,2380806155,00,0.00,N,5,-380, 20250429,7690,7700,7770,7550,152532,1170321855,00,0.00,N,2,70, 20250428,7620,8300,8400,7610,494959,3953597920,00,0.00,N,5,-410, 20250425,8030,8500,8570,7970,600861,4945285415,00,0.00,N,5,-290, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 498eb9b50033..02f593c31492 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 +20250430,20350,20750,21100,20200,217830,4489326850,00,0.00,N,5,-300, 20250429,20650,20750,20850,20500,176162,3638967450,00,0.00,N,2,250, 20250428,20400,21100,21150,20150,198071,4051143875,00,0.00,N,5,-450, 20250425,20850,20950,21000,20700,175676,3661878000,00,0.00,N,2,300, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index 1632adaba317..f3eeda7d9ef3 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 +20250430,2230,2735,2735,2165,3,7130,00,0.00,N,5,-240, 20250429,2470,2570,2570,2100,28,62975,00,0.00,N,2,220, 20250428,2250,2550,2550,2150,170,376195,00,0.00,N,5,-130, 20250425,2380,2490,2490,2140,5,11290,00,0.00,N,2,140, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index c76f3008576d..7bf613d564c2 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 +20250430,3080,3150,3150,3025,22518,68801431,00,0.00,N,5,-40, 20250429,3120,3055,3150,2900,45637,140512080,00,0.00,N,5,-30, 20250428,3150,3200,3200,3090,35870,112198919,00,0.00,N,5,-30, 20250425,3180,3300,3300,3175,24646,79328985,00,0.00,N,5,-45, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 20bf1431c4bc..c36d27b0ecaf 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 +20250430,16350,16530,16610,16220,49756,813751455,00,0.00,N,5,-220, 20250429,16570,16540,16620,16280,81394,1341279525,00,0.00,N,2,70, 20250428,16500,16560,16760,16370,58508,966328485,00,0.00,N,5,-60, 20250425,16560,16600,16790,16350,74354,1230837535,00,0.00,N,2,160, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index d57fec3ee945..7b80e3a08fa0 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 +20250430,8050,8080,8110,7890,69186,553696470,00,0.00,N,5,-90, 20250429,8140,8000,8150,7950,65006,523387460,00,0.00,N,2,140, 20250428,8000,8100,8230,8000,40324,325383390,00,0.00,N,5,-150, 20250425,8150,8160,8180,8020,48242,390555230,00,0.00,N,2,30, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index b8c4f8a7a69e..d57d228b45fe 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 +20250430,1797,1851,1898,1797,33420,61155867,00,0.00,N,5,-36, 20250429,1833,1739,1879,1738,156456,286512778,00,0.00,N,2,94, 20250428,1739,1747,1787,1701,29595,51352402,00,0.00,N,5,-8, 20250425,1747,1789,1790,1718,28918,50271990,00,0.00,N,2,26, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 8a0cbb2a505a..993c2a3c27dd 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,11990,11500,11990,11500,2,23490,00,0.00,N,2,490, +20250430,11990,11990,11990,11990,0,0,00,0.00,Y,3,0, +20250429,11990,11500,11990,11500,2,23490,00,0.00,Y,2,490, 20250428,11500,11500,11500,11500,0,0,00,0.00,N,3,-620, 20250425,12120,13200,13200,9800,58,577530,00,0.00,N,2,640, 20250424,11480,11480,11480,11480,0,0,00,0.00,N,3,0, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 8d632dcdeedc..70fabe441905 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 +20250430,20100,20050,20350,19530,59364,1187598350,00,0.00,N,5,-400, 20250429,20500,20000,20750,19930,48063,970303215,00,0.00,N,2,250, 20250428,20250,20200,20450,19920,33356,670154420,00,0.00,N,2,150, 20250425,20100,19800,20500,19800,32349,652168070,00,0.00,N,2,290, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index b6d92023adeb..1f046b230284 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 +20250430,5580,5500,5770,5280,616,3380950,00,0.00,N,2,80, 20250429,5500,5780,5780,5500,2,11280,00,0.00,N,2,30, 20250428,5470,5580,5580,5440,1554,8492520,00,0.00,N,2,20, 20250425,5450,6000,6100,5400,36122,203754180,00,0.00,N,5,-300, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index d39758c998b5..2908cbb35ffa 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 +20250430,2040,2015,2075,1982,205190,415403588,00,0.00,N,3,0, 20250429,2040,1996,2095,1950,386642,775923323,00,0.00,N,2,30, 20250428,2010,2040,2085,1991,324551,659048053,00,0.00,N,2,5, 20250425,2005,2055,2060,1989,524418,1054260219,00,0.00,N,5,-35, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index dba26dbaf824..e772fb895cfc 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 +20250430,79500,77600,79700,77600,44514,3514627300,00,0.00,N,2,400, 20250429,79100,80100,80500,78900,49539,3944169950,00,0.00,N,5,-1000, 20250428,80100,79800,81500,79600,42529,3410540900,00,0.00,N,5,-700, 20250425,80800,80700,81800,80100,64506,5041032200,00,0.00,N,2,100, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index a5ced24b4ca2..76a38acbf3d0 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 +20250430,22200,22400,22600,22200,53841,1208047800,00,0.00,N,5,-150, 20250429,22350,22000,22350,21800,59121,1310223075,00,0.00,N,2,550, 20250428,21800,21400,22250,21400,66247,1455820775,00,0.00,N,2,450, 20250425,21350,21050,21550,20975,62135,1316527025,00,0.00,N,5,-300, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index 4dcb73061b72..df0a20ecb498 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 +20250430,19620,19390,20600,19100,410832,8184664705,00,0.00,N,2,420, 20250429,19200,19240,19600,19000,176512,3402074040,00,0.00,N,2,210, 20250428,18990,18800,19090,18430,136244,2558446315,00,0.00,N,2,190, 20250425,18800,17770,19060,17720,212536,3948685580,00,0.00,N,2,1040, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index d913569ca38e..502831920b6c 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250430,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250429,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250428,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250425,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250424,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 658664c898c2..9c7ee9ef8df1 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 +20250430,11000,11120,11140,10390,55761,612447960,00,0.00,N,5,-120, 20250429,11120,10810,11130,10810,59292,656300950,00,0.00,N,2,190, 20250428,10930,10720,11020,10720,65912,720819485,00,0.00,N,2,100, 20250425,10830,10790,10920,10740,34627,376011265,00,0.00,N,2,40, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 406fb8c836df..d902230b8a89 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 +20250430,58700,59100,61000,57500,125972,7397657100,00,0.00,N,5,-400, 20250429,59100,61000,61600,59000,111296,6644417400,00,0.00,N,5,-1900, 20250428,61000,63000,63800,60000,169746,10428215650,00,0.00,N,5,-1800, 20250425,62800,65000,65500,62400,103365,6568075650,00,0.00,N,5,-800, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 535771f9a9cf..4d7b3194e184 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 +20250430,1160,1199,1199,1157,58840,68281916,00,0.00,N,5,-16, 20250429,1176,1180,1220,1165,99792,117132919,00,0.00,N,2,11, 20250428,1165,1208,1211,1164,168851,198179780,00,0.00,N,5,-43, 20250425,1208,1209,1219,1188,95184,114241951,00,0.00,N,3,0, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index 9d55762f8f51..f01caf95af81 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 +20250430,453,464,470,450,168803,77473240,00,0.00,N,5,-16, 20250429,469,479,481,457,200858,94024289,00,0.00,N,5,-5, 20250428,474,474,511,456,2022872,982271521,00,0.00,N,2,7, 20250425,467,465,470,455,89805,41467433,00,0.00,N,5,-4, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 54852a87075e..40e28a8ba83d 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,894,895,895,895,0,0,00,0.00,Y,5,-1, -20250428,895,895,895,895,0,0,00,0.00,Y,3,-1, +20250430,900,900,900,900,1,900,00,0.00,N,2,6, +20250429,894,894,894,894,0,0,00,0.00,N,3,-1, +20250428,895,895,895,895,0,0,00,0.00,N,3,-1, 20250425,896,896,896,896,0,0,00,0.00,N,3,-1, 20250424,897,897,897,897,0,0,00,0.00,N,3,-1, 20250423,898,898,898,898,0,0,00,0.00,N,3,-1, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index 2519ec4f4903..9d450cbbb8c9 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 +20250430,3205,3220,3240,3180,25293,81205595,00,0.00,N,5,-10, 20250429,3215,3245,3300,3175,32095,104020670,00,0.00,N,5,-30, 20250428,3245,3325,3330,3225,22868,75161195,00,0.00,N,5,-75, 20250425,3320,3240,3350,3165,58150,188610572,00,0.00,N,2,80, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index 977644affe4d..789331544ec0 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 +20250430,81600,79400,82300,79400,39127,3189166350,00,0.00,N,2,1400, 20250429,80200,78900,80900,78600,24645,1971778700,00,0.00,N,2,1600, 20250428,78600,78500,79900,78200,9918,782918750,00,0.00,N,5,-200, 20250425,78800,79200,79300,78500,13802,1087992350,00,0.00,N,2,200, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index db08f95f8b72..6db6273fb89e 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 +20250430,7520,7640,7650,7460,45518,342462160,00,0.00,N,5,-120, 20250429,7640,7610,7660,7520,33385,253583185,00,0.00,N,2,30, 20250428,7610,7720,7720,7420,51322,388503650,00,0.00,N,5,-110, 20250425,7720,8830,8830,7700,404283,3294629590,00,0.00,N,5,-600, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index 82278737b156..10428675105e 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 +20250430,2890,2975,2975,2870,59394,171639340,00,0.00,N,5,-90, 20250429,2980,2910,3100,2850,80368,237838987,00,0.00,N,2,70, 20250428,2910,3135,3135,2830,192388,562719331,00,0.00,N,5,-135, 20250425,3045,3070,3140,3015,68039,208339385,00,0.00,N,5,-25, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index a5ecf7a3bf2c..53e7462bc6eb 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 +20250430,3490,3550,3550,3395,57690,200030110,00,0.00,N,5,-65, 20250429,3555,3515,3560,3455,70202,246286655,00,0.00,N,2,35, 20250428,3520,3530,3550,3475,44392,155860905,00,0.00,N,5,-10, 20250425,3530,3555,3555,3485,44197,155385885,00,0.00,N,5,-25, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 23371d8dbff5..1db9c3fc021c 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 +20250430,3500,3580,3585,3450,43369,151682475,00,0.00,N,5,-60, 20250429,3560,3535,3600,3500,49889,177302845,00,0.00,N,2,25, 20250428,3535,3715,3715,3370,31757,112401899,00,0.00,N,5,-55, 20250425,3590,3590,3595,3515,29200,103965165,00,0.00,N,2,5, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index b487e07fdf21..9a55e02c377f 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 +20250430,1620,1720,1720,1573,488590,806335813,00,0.00,N,5,-83, 20250429,1703,1691,1793,1678,681545,1184252578,00,0.00,N,2,12, 20250428,1691,1696,1745,1683,259590,443553399,00,0.00,N,5,-22, 20250425,1713,1735,1759,1700,313877,539150788,00,0.00,N,5,-22, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index bdaf71352e08..44482bcf636c 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250430,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250429,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250428,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250425,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250424,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index e38e0e3cb6ef..e08ad87f453c 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 +20250430,10950,10940,11020,10770,2094,22683090,00,0.00,N,2,20, 20250429,10930,10950,11010,10890,1938,21213370,00,0.00,N,5,-20, 20250428,10950,11120,11140,10950,1543,16985970,00,0.00,N,5,-170, 20250425,11120,11200,11260,11070,1115,12407990,00,0.00,N,2,10, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index b7c57e986d4c..4dfc0bc2665f 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 +20250430,2575,2635,2635,2530,17821,45699370,00,0.00,N,5,-15, 20250429,2590,2575,2620,2565,13421,34650045,00,0.00,N,2,15, 20250428,2575,2635,2635,2575,11570,29953670,00,0.00,N,5,-40, 20250425,2615,2610,2650,2580,8460,22008445,00,0.00,N,2,5, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index d8d41eea3326..14900923d3a0 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 +20250430,38400,38400,39100,37500,106507,4081145125,00,0.00,N,5,-150, 20250429,38550,38300,38550,37900,30396,1165126650,00,0.00,N,2,250, 20250428,38300,39100,39350,38150,34659,1336839200,00,0.00,N,5,-250, 20250425,38550,38200,38750,38100,46913,1802532800,00,0.00,N,2,450, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index a758f5a3ae09..2329e0966913 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 +20250430,7700,8150,8200,7600,84073,656018980,00,0.00,N,5,-540, 20250429,8240,8090,8310,8020,47495,388326095,00,0.00,N,2,60, 20250428,8180,8170,8370,8070,38235,313252400,00,0.00,N,2,10, 20250425,8170,8400,8420,7950,70256,574335920,00,0.00,N,5,-120, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index c1afb30b5a39..b6a18dd561ce 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,1553,1553,1553,1553,0,0,00,0.00,Y,3,0, -20250428,1553,1553,1553,1553,0,0,00,0.00,Y,3,-274, +20250430,1321,1321,1321,1321,1,1321,00,0.00,N,4,-232, +20250429,1553,1553,1553,1553,0,0,00,0.00,N,3,0, +20250428,1553,1553,1553,1553,0,0,00,0.00,N,3,-274, 20250425,1827,1827,1827,1827,1,1827,00,0.00,N,2,57, 20250424,1770,1770,1770,1770,0,0,00,0.00,N,3,0, 20250423,1770,1770,1770,1770,0,0,00,0.00,N,3,0, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 1597750581a9..03d4e598334a 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 +20250430,2235,2300,2300,2220,105381,236598175,00,0.00,N,5,-65, 20250429,2300,2290,2335,2260,74385,170450870,00,0.00,N,2,10, 20250428,2290,2265,2325,2240,115321,263462445,00,0.00,N,2,25, 20250425,2265,2310,2310,2245,122058,276807629,00,0.00,N,5,-45, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index bb5d19195066..f902b503705b 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 +20250430,4300,4420,4435,4290,35246,152509279,00,0.00,N,5,-120, 20250429,4420,4375,4445,4330,39697,174984862,00,0.00,N,2,45, 20250428,4375,4390,4450,4340,43444,190549173,00,0.00,N,5,-15, 20250425,4390,4465,4565,4310,80238,353899554,00,0.00,N,2,85, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 515dee6d908e..9c360cb39638 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 +20250430,1822,1835,1837,1807,65526,119248735,00,0.00,N,5,-8, 20250429,1830,1808,1831,1792,100591,182346367,00,0.00,N,2,31, 20250428,1799,1837,1840,1799,191153,346718759,00,0.00,N,5,-43, 20250425,1842,1859,1859,1840,66799,123380067,00,0.00,N,5,-11, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index feeff25466b0..4456349b9ced 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 +20250430,12860,13080,13080,12750,27469,353580420,00,0.00,N,5,-70, 20250429,12930,13000,13020,12900,17632,228812980,00,0.00,N,3,0, 20250428,12930,13080,13110,12860,27272,355289550,00,0.00,N,5,-150, 20250425,13080,13130,13130,12980,20861,272594570,00,0.00,N,2,30, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index d61f85c850c3..78e1b5aa70a8 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 +20250430,6260,6350,6350,6210,12548,78314500,00,0.00,N,5,-90, 20250429,6350,6270,6360,6170,9136,56853470,00,0.00,N,2,50, 20250428,6300,6240,6380,6220,4556,28548830,00,0.00,N,2,60, 20250425,6240,6280,6370,6200,7258,45533300,00,0.00,N,5,-20, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index 7aa74e2e5dca..709359ae458e 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 +20250430,2040,2080,2095,2020,33659,69027735,00,0.00,N,5,-40, 20250429,2080,2050,2135,2050,45108,95011770,00,0.00,N,5,-5, 20250428,2085,2055,2115,2000,33575,69263312,00,0.00,N,2,35, 20250425,2050,2170,2175,2050,56957,121078770,00,0.00,N,5,-145, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index 789b7ec20afb..cbbffd34f45f 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 +20250430,15620,15550,15720,15350,3110,48168330,00,0.00,N,2,80, 20250429,15540,15330,15780,15200,3939,60880710,00,0.00,N,2,210, 20250428,15330,15710,16050,15330,5794,89907280,00,0.00,N,5,-380, 20250425,15710,15450,15720,15000,13093,200055770,00,0.00,N,2,240, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 33eb12bfaf50..8a108fbb901f 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,9780,9780,9780,9780,0,0,00,0.00,Y,3,0, 20250429,9780,9780,9780,9780,0,0,00,0.00,Y,3,0, 20250428,9780,9780,9780,9780,0,0,00,0.00,Y,3,0, 20250425,9780,9780,9780,9780,0,0,00,0.00,N,3,0, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 233f5e0ab8b0..9ee2b63df540 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 +20250430,56400,56200,56900,55800,36380,2047197050,00,0.00,N,3,0, 20250429,56400,56400,56900,56000,26659,1502750300,00,0.00,N,2,100, 20250428,56300,56700,57400,56100,49132,2786605550,00,0.00,N,5,-300, 20250425,56600,55800,56700,55400,79343,4469756150,00,0.00,N,2,1300, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 6eba653a04f9..c57461e175d4 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 +20250430,9240,9780,9780,9240,68044,639900800,00,0.00,N,5,-560, 20250429,9800,9180,10980,9090,674016,6891840110,00,0.00,N,2,460, 20250428,9340,9440,9870,9180,97857,923978520,00,0.00,N,2,340, 20250425,9000,9010,9160,8880,6458,58219930,00,0.00,N,2,50, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index d97626b2aaf5..a3c38e41cafd 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 +20250430,3110,3230,3230,3090,94452,296903215,00,0.00,N,5,-30, 20250429,3140,3060,3140,3055,53549,167458930,00,0.00,N,2,80, 20250428,3060,3175,3175,3050,108336,333164522,00,0.00,N,5,-110, 20250425,3170,3130,3170,3080,63083,197004433,00,0.00,N,2,25, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 341dbdc1053b..db674f93d0b0 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 +20250430,24300,24300,24550,23900,5331,129256350,00,0.00,N,5,-200, 20250429,24500,23800,24500,23650,17304,419324350,00,0.00,N,2,500, 20250428,24000,23400,24050,23300,20634,492076150,00,0.00,N,2,600, 20250425,23400,23650,23650,23300,11345,265733525,00,0.00,N,5,-250, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index 95acc1110a22..6917b26c8123 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 +20250430,830,909,909,830,120090,103549265,00,0.00,N,5,-54, 20250429,884,918,918,869,241546,211852038,00,0.00,N,5,-34, 20250428,918,936,941,895,136029,124447052,00,0.00,N,2,18, 20250425,900,913,942,879,214460,194120689,00,0.00,N,5,-6, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 8856779a809f..0d91b0afe2de 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 +20250430,26400,26700,26700,25850,1817,47727300,00,0.00,N,5,-300, 20250429,26700,26550,27100,26150,13147,354613400,00,0.00,N,2,150, 20250428,26550,26700,26850,25800,27800,730054325,00,0.00,N,5,-100, 20250425,26650,26600,26950,26350,14822,396718850,00,0.00,N,2,150, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 8333d68d5525..32d02dcc4801 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 +20250430,6360,6520,6520,6320,80764,516094265,00,0.00,N,5,-140, 20250429,6500,6430,6510,6410,66622,431050485,00,0.00,N,2,70, 20250428,6430,6500,6530,6380,62401,402208080,00,0.00,N,5,-70, 20250425,6500,6460,6530,6420,63787,412875100,00,0.00,N,2,70, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 5054d139c7f7..93cb502c4be6 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 +20250430,172500,177100,177400,171900,65543,11396552250,00,0.00,N,5,-3200, 20250429,175700,175500,178200,173200,73973,13049545850,00,0.00,N,2,1000, 20250428,174700,170300,175700,169100,59641,10354645450,00,0.00,N,2,4700, 20250425,170000,170800,172400,168700,61363,10467548700,00,0.00,N,2,400, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index df3c8edd80f7..b8eaa0e06331 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 +20250430,535,572,580,530,909291,494098639,00,0.00,N,5,-41, 20250429,576,560,579,534,740055,410940235,00,0.00,N,2,18, 20250428,558,577,613,530,1353520,759599245,00,0.00,N,3,0, 20250425,558,554,569,537,1085663,598270045,00,0.00,N,2,2, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index f5f285509e01..cde2630763d8 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 +20250430,7720,7450,7880,7400,148177,1142605430,00,0.00,N,2,270, 20250429,7450,7340,7460,7320,51052,378278190,00,0.00,N,2,130, 20250428,7320,7350,7420,7310,58383,429764265,00,0.00,N,5,-80, 20250425,7400,7490,7490,7200,181890,1334490780,00,0.00,N,5,-140, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index 9ee6e1bc6c9b..d8e3f00f33b7 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 +20250430,39600,38950,40250,38600,67989,2688164200,00,0.00,N,2,250, 20250429,39350,38550,40000,38550,77697,3042608475,00,0.00,N,2,900, 20250428,38450,39300,40450,38450,58494,2295052000,00,0.00,N,5,-550, 20250425,39000,38350,39750,37900,103016,3994060800,00,0.00,N,2,200, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index a5e1a64fc3c3..78e7d57bca61 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 +20250430,10200,10390,10410,10130,54116,555949630,00,0.00,N,2,70, 20250429,10130,9870,10130,9730,84655,848123560,00,0.00,N,2,420, 20250428,9710,9830,9880,9700,21902,214064440,00,0.00,N,5,-120, 20250425,9830,9890,9900,9620,43825,426928140,00,0.00,N,2,40, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index a26c42b99623..b9938911a6a0 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 +20250430,3400,3385,3415,3375,41839,142288980,00,0.00,N,2,15, 20250429,3385,3325,3430,3295,76471,256712787,00,0.00,N,2,60, 20250428,3325,3420,3420,3325,58562,196470711,00,0.00,N,5,-65, 20250425,3390,3405,3405,3360,29019,98045716,00,0.00,N,3,0, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index 955043806d6a..444b82ac2d6e 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 +20250430,23100,24000,24050,23050,86542,2019015650,00,0.00,N,5,-900, 20250429,24000,24000,24250,23850,51304,1232405525,00,0.00,N,3,0, 20250428,24000,24350,24450,23850,35479,851869475,00,0.00,N,5,-350, 20250425,24350,24650,24750,24000,106229,2571505750,00,0.00,N,2,300, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index aa5eb6975c79..ca2a1b2d861e 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 +20250430,40300,41050,41750,39700,421418,17018897200,00,0.00,N,5,-1100, 20250429,41400,42450,42900,41400,547171,23030690075,00,0.00,N,2,250, 20250428,41150,43150,43300,40950,567399,23872740850,00,0.00,N,5,-2500, 20250425,43650,47850,47900,43250,1485578,67050488675,00,0.00,N,5,-5250, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index 8c43addd7d21..09baf4977b7c 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 +20250430,306,311,320,306,678274,211367863,00,0.00,N,5,-5, 20250429,311,320,332,310,947126,300581759,00,0.00,N,5,-8, 20250428,319,325,334,318,807764,263020180,00,0.00,N,5,-1, 20250425,320,315,343,314,2839324,921635757,00,0.00,N,2,3, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 5ae8facd00b6..f1fff529ac0c 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 +20250430,351000,362500,367000,348500,300126,106279272750,00,0.00,N,5,-12000, 20250429,363000,361500,366500,360000,161965,58833340000,00,0.00,N,2,6000, 20250428,357000,365000,369500,354000,430340,155002146750,00,0.00,N,5,-12000, 20250425,369000,377000,384000,369000,516820,194257421250,00,0.00,N,5,-19500, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index b03f64617520..f0d9b1f42abe 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 +20250430,10140,10160,10400,10080,23798,243989470,00,0.00,N,5,-10, 20250429,10150,10410,10690,10050,30749,314583270,00,0.00,N,5,-260, 20250428,10410,10150,10840,10150,59584,630583560,00,0.00,N,2,260, 20250425,10150,10300,10850,10130,72024,753686400,00,0.00,N,2,150, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index 5f7d4d9a234f..4f10d3bc04c1 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 +20250430,650,647,654,641,17719,11479751,00,0.00,N,2,3, 20250429,647,643,653,641,22368,14417916,00,0.00,N,2,4, 20250428,643,644,659,636,55345,35550991,00,0.00,N,5,-1, 20250425,644,643,648,635,27182,17466978,00,0.00,N,2,2, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 2669e470de21..1ff310a81c93 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,203,203,203,203,0,0,00,0.00,Y,3,0, +20250430,203,203,203,203,0,0,00,0.00,Y,3,0, +20250429,203,203,203,203,0,0,00,0.00,Y,0,0, 20250428,203,203,203,203,0,0,00,0.00,Y,0,0, 20250425,203,203,203,203,0,0,00,0.00,N,0,0, 20250424,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index 95d4452f1c2e..06bd891e104b 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 +20250430,1430,1418,1470,1398,130792,187020383,00,0.00,N,2,11, 20250429,1419,1362,1438,1360,104672,146464490,00,0.00,N,2,57, 20250428,1362,1442,1445,1349,223708,310273825,00,0.00,N,5,-87, 20250425,1449,1480,1489,1440,77803,113776130,00,0.00,N,5,-40, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 7addcd8c4f33..9d4562b35cd7 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 +20250430,2480,2480,2480,2410,30554,74432490,00,0.00,N,5,-20, 20250429,2500,2515,2580,2475,26696,66973800,00,0.00,N,5,-15, 20250428,2515,2615,2620,2515,29948,76693000,00,0.00,N,5,-80, 20250425,2595,2610,2615,2530,20074,51516455,00,0.00,N,5,-35, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 22a1ee6df8ab..124e4f5a79e8 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 +20250430,2210,2240,2250,2195,55295,122732355,00,0.00,N,5,-30, 20250429,2240,2245,2260,2225,47552,106440480,00,0.00,N,5,-5, 20250428,2245,2265,2275,2230,55823,125445031,00,0.00,N,5,-10, 20250425,2255,2220,2255,2220,84223,188377676,00,0.00,N,2,40, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 012d8ffb2da4..381021b84bf8 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 +20250430,1200,1224,1224,1184,49825,59888948,00,0.00,N,5,-22, 20250429,1222,1220,1243,1201,44839,54591786,00,0.00,N,2,2, 20250428,1220,1221,1232,1198,67125,81447569,00,0.00,N,5,-13, 20250425,1233,1210,1233,1196,116504,140202735,00,0.00,N,2,23, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index 4e1854257a94..ced57aa60ed9 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 +20250430,774,801,804,770,48899,38222380,00,0.00,N,5,-27, 20250429,801,791,803,790,29032,23088578,00,0.00,N,2,10, 20250428,791,785,802,785,83480,66577721,00,0.00,N,2,3, 20250425,788,769,794,769,105929,82751480,00,0.00,N,2,19, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index d2f560c7f5c7..bb100c180760 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 +20250430,3690,3690,3690,3690,1,3690,00,0.00,N,2,15, 20250429,3675,3700,3700,3675,2,7375,00,0.00,N,5,-25, 20250428,3700,3600,3700,3600,11,39700,00,0.00,N,3,0, 20250425,3700,3700,3700,3700,1,3700,00,0.00,N,2,300, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index 1c4558547abb..d07cf63ca1b2 100644 --- a/199290/day/candle-day-250.csv +++ b/199290/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,620,620,620,620,131,81220,00,0.00,N,5,-30, +20250430,620,620,620,620,0,0,00,0.00,Y,3,0, +20250429,620,620,620,620,131,81220,00,0.00,Y,5,-30, 20250428,650,650,650,650,1,650,00,0.00,N,2,11, 20250425,639,639,639,639,83,53037,00,0.00,N,3,0, 20250424,639,639,639,639,1,639,00,0.00,N,3,0, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index c6810c6b5bd7..77897a68c3a2 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 +20250430,7510,7740,7740,7500,16639,126202630,00,0.00,N,5,-230, 20250429,7740,7500,7860,7400,19492,148942230,00,0.00,N,2,240, 20250428,7500,7770,7840,7450,25835,196396130,00,0.00,N,5,-270, 20250425,7770,7600,8050,7600,39940,313762005,00,0.00,N,2,170, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index a0d262259301..531077c7bd8a 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 +20250430,4420,4470,4620,4380,158729,710758571,00,0.00,N,3,0, 20250429,4420,4375,4455,4355,74840,329751348,00,0.00,N,3,0, 20250428,4420,4535,4555,4400,103437,460279884,00,0.00,N,5,-100, 20250425,4520,4515,4575,4480,94646,427368246,00,0.00,N,2,40, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index a0ff2d59c831..73a91a3816ba 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 +20250430,9300,9190,9440,9120,166116,1536130500,00,0.00,N,2,110, 20250429,9190,9420,9500,9190,137522,1279802680,00,0.00,N,5,-160, 20250428,9350,9630,9730,9350,146284,1385777960,00,0.00,N,5,-290, 20250425,9640,9740,9890,9470,290572,2795748015,00,0.00,N,5,-140, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 4293bd4eb7ad..d9b8de2610dd 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 +20250430,6210,6430,6430,6160,12625,78922280,00,0.00,N,5,-220, 20250429,6430,6270,6450,6270,21581,137890210,00,0.00,N,2,170, 20250428,6260,6230,6400,6230,14453,91146200,00,0.00,N,2,30, 20250425,6230,6250,6350,6190,12273,76865550,00,0.00,N,3,0, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index 1350f65e2465..0d220ef32fcc 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 +20250430,36850,37500,37850,36300,8600,316272575,00,0.00,N,5,-650, 20250429,37500,37100,37800,36800,5606,209014500,00,0.00,N,2,550, 20250428,36950,39050,39100,36750,16220,609048350,00,0.00,N,5,-2100, 20250425,39050,39850,40300,38900,13372,530163400,00,0.00,N,2,200, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index e2490c1e31c0..47591ca33ba2 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 +20250430,8650,9160,9160,8600,252903,2221835095,00,0.00,N,5,-490, 20250429,9140,8880,9250,8840,424322,3860057435,00,0.00,N,2,470, 20250428,8670,8810,8890,8660,84371,739864480,00,0.00,N,5,-220, 20250425,8890,8850,8980,8810,145459,1295429935,00,0.00,N,2,160, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index 8e3e48db01a0..85361fb88614 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 +20250430,13490,13760,13890,13300,74100,1008349740,00,0.00,N,5,-270, 20250429,13760,13580,13940,13520,90547,1251680780,00,0.00,N,2,170, 20250428,13590,13200,13950,13150,297565,4044153380,00,0.00,N,2,700, 20250425,12890,12900,12910,12760,57640,739840990,00,0.00,N,2,60, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index daa6e259bc75..6311d5bb37a4 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 +20250430,4145,4200,4380,4135,16797,70892142,00,0.00,N,5,-65, 20250429,4210,4160,4295,4150,18083,76014376,00,0.00,N,5,-35, 20250428,4245,4440,4450,4185,40120,172029049,00,0.00,N,5,-175, 20250425,4420,4170,4445,4130,49048,213191082,00,0.00,N,2,260, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index 2bebb9bf9339..8404fa49ccbc 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 +20250430,17000,16800,17060,16640,86796,1460366910,00,0.00,N,2,210, 20250429,16790,16970,17560,16410,244202,4150512540,00,0.00,N,5,-10, 20250428,16800,17200,17200,16060,116118,1947722985,00,0.00,N,5,-580, 20250425,17380,16710,17440,16700,138000,2374867645,00,0.00,N,2,710, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index 78f1e364a3e0..20aec122957f 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 +20250430,2140,2245,2270,2120,126749,276124379,00,0.00,N,5,-105, 20250429,2245,2240,2265,2190,113830,252835424,00,0.00,N,2,5, 20250428,2240,2305,2305,2225,90439,204075540,00,0.00,N,5,-65, 20250425,2305,2290,2310,2260,81149,185593465,00,0.00,N,2,40, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 1393f38b0eec..ee90c257bcf6 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 +20250430,7310,7360,7360,7310,253,1861230,00,0.00,N,5,-90, 20250429,7400,7370,7400,7220,955,7032960,00,0.00,N,2,20, 20250428,7380,7400,7400,7250,351,2578990,00,0.00,N,5,-90, 20250425,7470,7550,7550,7400,99,741460,00,0.00,N,2,210, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index b8aee7bd9573..a21d781abdca 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 +20250430,40050,40750,40750,39550,32027,1285545925,00,0.00,N,5,-600, 20250429,40650,40400,41050,40000,45033,1827530650,00,0.00,N,2,450, 20250428,40200,39950,40400,39250,53038,2117923225,00,0.00,N,2,300, 20250425,39900,41150,41300,39800,40238,1616195475,00,0.00,N,5,-1050, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index 5cacd7a32c4a..cf734e3eec4e 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 +20250430,14950,15050,15400,14820,38377,578000530,00,0.00,N,2,10, 20250429,14940,14940,15220,14880,43747,658703280,00,0.00,N,5,-60, 20250428,15000,15470,15470,14920,37915,573689895,00,0.00,N,5,-460, 20250425,15460,15560,15670,15210,28053,431985120,00,0.00,N,2,210, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index e1a0f754415e..b4aa2b54f67a 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 +20250430,4830,4810,4885,4800,8189,39578085,00,0.00,N,5,-100, 20250429,4930,4895,4950,4775,14139,68976765,00,0.00,N,5,-10, 20250428,4940,4930,4940,4865,7348,36174525,00,0.00,N,2,10, 20250425,4930,4800,4935,4770,19114,93420070,00,0.00,N,2,110, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 9a85b3942af9..58533d157eff 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 +20250430,11800,12150,12150,11780,63162,753425050,00,0.00,N,5,-200, 20250429,12000,12080,12150,11800,79859,953047705,00,0.00,N,2,260, 20250428,11740,11970,12050,11710,53498,633302510,00,0.00,N,5,-220, 20250425,11960,11930,12010,11790,118093,1406346425,00,0.00,N,2,180, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index e9f286babb64..e8e41231d1a6 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 +20250430,1826,1840,1848,1819,47477,87070049,00,0.00,N,5,-9, 20250429,1835,1830,1835,1800,52989,96279673,00,0.00,N,2,6, 20250428,1829,1859,1859,1821,52565,96282414,00,0.00,N,5,-30, 20250425,1859,1873,1875,1843,38480,71477574,00,0.00,N,5,-13, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index 99fcba6de495..d39661d93a0b 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 +20250430,887,887,887,887,55,48785,00,0.00,N,5,-3, 20250429,890,899,899,877,62,54488,00,0.00,N,2,12, 20250428,878,885,885,878,37,32495,00,0.00,N,5,-60, 20250425,938,998,998,938,17,16196,00,0.00,N,2,58, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 69e8b74fc1a4..0c54497fcfed 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 +20250430,6600,6640,6820,6500,44424,295782550,00,0.00,N,5,-40, 20250429,6640,6820,7100,6630,54772,369212010,00,0.00,N,5,-120, 20250428,6760,7120,7190,6650,54885,375874020,00,0.00,N,5,-150, 20250425,6910,7100,7150,6910,100875,705738080,00,0.00,N,5,-160, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index 52e2e342b6bf..7ee7f90083c5 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 +20250430,2950,3100,3105,2920,596042,1770533320,00,0.00,N,5,-165, 20250429,3115,3000,3800,2970,10042524,34499612619,00,0.00,N,2,190, 20250428,2925,2865,2930,2860,34337,99068460,00,0.00,N,2,65, 20250425,2860,2900,2900,2840,6220,17812765,00,0.00,N,5,-10, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index daf39f7029b6..579300dccbbd 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 +20250430,3500,3565,3600,3460,759078,2675995089,00,0.00,N,5,-160, 20250429,3660,4190,4195,3660,3778373,14781265076,00,0.00,N,5,-145, 20250428,3805,4030,4085,3605,5490178,20840739098,00,0.00,N,2,455, 20250425,3350,3325,3355,3300,179927,600517355,00,0.00,N,2,45, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index 9a11953b9f72..cb014e36421a 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250430,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250429,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250428,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250425,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250424,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 431725c04284..9ffccfc67b91 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 +20250430,2610,2595,2620,2555,30866,80025191,00,0.00,N,2,15, 20250429,2595,2595,2605,2585,32847,85332107,00,0.00,N,5,-5, 20250428,2600,2670,2680,2595,30529,79826535,00,0.00,N,5,-70, 20250425,2670,2650,2670,2620,16929,44800260,00,0.00,N,2,20, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index ee7c2324142b..b271965b0914 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250430,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250429,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250428,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250425,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250424,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 841d32281abe..3c4d16d285f3 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 +20250430,13700,13920,14010,13530,144482,1981951120,00,0.00,N,5,-300, 20250429,14000,13980,14110,13590,197406,2736278575,00,0.00,N,2,20, 20250428,13980,14640,14650,13960,180404,2546427380,00,0.00,N,5,-660, 20250425,14640,14590,14760,14440,127407,1863857180,00,0.00,N,2,410, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index 5e94def66654..93bcbfa9dbba 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 +20250430,37250,37450,37700,36950,124283,4629649550,00,0.00,N,5,-150, 20250429,37400,38250,38500,37300,179063,6735155725,00,0.00,N,5,-100, 20250428,37500,37600,38300,37300,163402,6164087450,00,0.00,N,2,450, 20250425,37050,37200,37450,36950,140578,5219299950,00,0.00,N,2,200, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index 1557d7188de1..cae020deedcf 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 +20250430,1703,1700,1717,1670,224960,381436124,00,0.00,N,2,13, 20250429,1690,1673,1703,1659,148917,250013295,00,0.00,N,5,-7, 20250428,1697,1689,1712,1638,204832,342383407,00,0.00,N,2,34, 20250425,1663,1699,1699,1630,114115,189045512,00,0.00,N,5,-7, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index ad7f7a5362cc..0aa262a7ff38 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 +20250430,5590,5520,5620,5430,532507,2930166460,00,0.00,N,2,80, 20250429,5510,5440,5550,5430,518728,2857863530,00,0.00,N,2,70, 20250428,5440,5400,5500,5240,588676,3182635600,00,0.00,N,2,40, 20250425,5400,5360,5440,5170,753172,4021965535,00,0.00,N,2,10, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index ea82067c16ee..c23bc1a2c490 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250430,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250429,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250428,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250425,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250424,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index f9d55fa868df..036a5150ac4a 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 +20250430,1370,1365,1450,1360,2983484,4185356884,00,0.00,N,2,17, 20250429,1353,1260,1470,1255,9693431,13523564930,00,0.00,N,2,93, 20250428,1260,1345,1365,1260,2341261,3044323230,00,0.00,N,5,-82, 20250425,1342,1417,1468,1276,3712717,5039863034,00,0.00,N,5,-85, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index c74083830ad1..47f62957d889 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 +20250430,2150,2180,2180,2120,533327,1140325327,00,0.00,N,5,-10, 20250429,2160,2150,2185,2130,707839,1534559967,00,0.00,N,2,30, 20250428,2130,2120,2200,2110,808734,1741948531,00,0.00,N,2,20, 20250425,2110,2130,2145,2110,317745,674150767,00,0.00,N,5,-20, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index 08f5e67529eb..e5476f6ee1c1 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 +20250430,1351,1390,1390,1350,471637,641218349,00,0.00,N,5,-32, 20250429,1383,1370,1390,1364,359140,495815482,00,0.00,N,2,13, 20250428,1370,1401,1411,1364,516428,711429792,00,0.00,N,5,-30, 20250425,1400,1416,1424,1400,456916,644442445,00,0.00,N,5,-10, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index 2d7eae6ef593..886dc0fdc8ea 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 +20250430,2270,2300,2320,2225,114909,258831496,00,0.00,N,2,5, 20250429,2265,2250,2355,2250,143173,326396999,00,0.00,N,5,-30, 20250428,2295,2330,2560,2240,1340574,3175666728,00,0.00,N,5,-50, 20250425,2345,2385,2385,2150,801908,1795341081,00,0.00,N,5,-40, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index 1bc78d052018..c811e0007eca 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 +20250430,1792,1768,1794,1703,250904,439116175,00,0.00,N,2,24, 20250429,1768,1681,1788,1663,435503,740273885,00,0.00,N,2,67, 20250428,1701,1707,1730,1681,299751,501545546,00,0.00,N,2,13, 20250425,1688,1698,1713,1673,138373,233622929,00,0.00,N,2,2, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index 67764ec6f29f..f6df410114bb 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 +20250430,6790,6810,6840,6680,81741,555144645,00,0.00,N,5,-10, 20250429,6800,6720,6820,6660,125770,851948495,00,0.00,N,2,180, 20250428,6620,6550,6660,6500,116429,767591370,00,0.00,N,2,70, 20250425,6550,6470,6560,6420,56793,369355430,00,0.00,N,2,80, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index a13f93009e34..3d73aee3a329 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 +20250430,17290,17400,17700,17090,67160,1160620645,00,0.00,N,5,-210, 20250429,17500,17080,17750,17080,60523,1057164070,00,0.00,N,2,290, 20250428,17210,17500,17500,17050,92778,1594841300,00,0.00,N,5,-340, 20250425,17550,17200,17810,16890,186648,3281380105,00,0.00,N,2,350, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 1e86e4164c5f..1984e4263055 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 +20250430,13090,13480,13680,13020,194893,2595279520,00,0.00,N,5,-500, 20250429,13590,13410,13980,13200,578637,7911096015,00,0.00,N,2,500, 20250428,13090,12450,13230,12420,543041,7011214470,00,0.00,N,2,790, 20250425,12300,11870,12350,11870,164089,2003848520,00,0.00,N,2,520, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index 56ba1d0ac564..b59bd7cf4152 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 +20250430,2140,2180,2180,1901,503,956960,00,0.00,N,2,240, 20250429,1900,1900,1900,1900,99,188100,00,0.00,N,5,-325, 20250428,2225,2225,2225,2225,1,2225,00,0.00,N,2,285, 20250425,1940,1901,1940,1900,1501,2852440,00,0.00,N,5,-10, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index a48dbfb0cbb3..162bdef67ffe 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,6800,6800,6800,6800,0,0,00,0.00,Y,3,0, -20250428,6800,6800,6800,6800,0,0,00,0.00,Y,3,0, +20250430,6610,6610,6610,6610,1,6610,00,0.00,N,5,-190, +20250429,6800,6800,6800,6800,0,0,00,0.00,N,3,0, +20250428,6800,6800,6800,6800,0,0,00,0.00,N,3,0, 20250425,6800,6800,6800,6800,0,0,00,0.00,N,3,0, 20250424,6800,6800,6800,6800,10,68000,00,0.00,N,2,40, 20250423,6760,6760,6760,6760,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index f65fe4981dbf..709c851f6dde 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 +20250430,1585,1448,1780,1448,99954780,166674348379,00,0.00,N,2,143, 20250429,1442,1433,1522,1368,12095650,17596963619,00,0.00,N,2,2, 20250428,1440,1393,1619,1350,34634018,52548044480,00,0.00,N,2,74, 20250425,1366,1459,1490,1366,6970478,9951387738,00,0.00,N,5,-79, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 67e901424c7c..1d31994b2c5c 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 +20250430,1052000,1047000,1054000,1041000,55227,57891109500,00,0.00,N,5,-1000, 20250429,1053000,1041000,1055000,1035000,62610,65577332000,00,0.00,N,2,16000, 20250428,1037000,1043000,1045000,1030000,57317,59443604842,00,0.00,N,2,2000, 20250425,1035000,1047000,1050000,1029000,93581,97091820000,00,0.00,N,5,-11000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index e5d248c86433..57b791223b08 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 +20250430,2745,2765,2765,2735,93799,257931501,00,0.00,N,3,0, 20250429,2745,2720,2760,2720,85903,235765367,00,0.00,N,2,25, 20250428,2720,2730,2750,2715,93815,255767829,00,0.00,N,5,-10, 20250425,2730,2710,2730,2690,99401,269502749,00,0.00,N,2,25, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index e7929113bc63..154d090bf2fd 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250430,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250429,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250428,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250425,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250424,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index 59325cef0a90..daf32e41c050 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 +20250430,2650,2730,2730,2640,12596,33543560,00,0.00,N,5,-20, 20250429,2670,2780,2785,2650,79935,214593595,00,0.00,N,5,-90, 20250428,2760,2770,3250,2675,440465,1278795772,00,0.00,N,2,100, 20250425,2660,2660,2710,2660,5221,13951900,00,0.00,N,3,0, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 5f7ba64cf356..f9a71d1e8e5b 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 +20250430,4635,4710,4740,4635,218600,1019946565,00,0.00,N,5,-75, 20250429,4710,4580,4745,4580,215403,1008686195,00,0.00,N,2,100, 20250428,4610,4655,4720,4605,299558,1392858352,00,0.00,N,5,-40, 20250425,4650,4735,4780,4640,355297,1671523441,00,0.00,N,5,-80, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 100cfa7f093c..b15286e3a017 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 +20250430,291,303,309,290,531090,156003143,00,0.00,N,5,-12, 20250429,303,293,316,290,620056,187243635,00,0.00,N,2,10, 20250428,293,291,295,290,271237,79267992,00,0.00,N,2,2, 20250425,291,299,299,289,167110,48836503,00,0.00,N,2,2, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index a2765636c916..191bb32b378c 100644 --- a/208710/day/candle-day-250.csv +++ b/208710/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,662,662,662,662,0,0,00,0.00,Y,3,0, +20250430,662,662,662,662,0,0,00,0.00,Y,3,0, +20250429,662,662,662,662,0,0,00,0.00,Y,0,0, 20250428,662,662,662,662,0,0,00,0.00,Y,0,0, 20250425,662,681,681,658,416333,276883621,00,0.00,N,5,-19, 20250424,681,724,724,671,522098,357752984,00,0.00,N,5,-24, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 64ff347a2a41..157e1d5e3f4e 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 +20250430,5050,4995,5050,4995,3020,15249950,00,0.00,N,2,50, 20250429,5000,5000,5000,5000,1,5000,00,0.00,N,2,5, 20250428,4995,5800,5800,4995,2,10795,00,0.00,N,5,-65, 20250425,5060,5060,5060,5060,1,5060,00,0.00,N,2,65, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index 09e5851dd262..d987bf22ac35 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250430,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250429,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250428,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250425,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250424,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index c74803b01caa..06c8828a66b1 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,1198,1199,1199,1199,0,0,00,0.00,Y,5,-1, 20250429,1199,1199,1199,1199,0,0,00,0.00,Y,3,0, 20250428,1199,1199,1199,1199,0,0,00,0.00,Y,3,-1, 20250425,1200,1200,1200,1200,1,1200,00,0.00,N,2,100, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index e704a2807357..b88722c10a10 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 +20250430,8320,8630,8710,8300,481997,4095581340,00,0.00,N,2,40, 20250429,8280,8820,8870,8210,646721,5500162885,00,0.00,N,5,-610, 20250428,8890,8300,9710,8190,9391453,86987757195,00,0.00,N,2,810, 20250425,8080,8170,8290,7960,239651,1940427220,00,0.00,N,2,90, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 5ad78ff54220..288a78cc3c09 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 +20250430,5090,4330,5510,4250,1551551,7795273808,00,0.00,N,2,755, 20250429,4335,4060,4395,3850,1303904,5387734914,00,0.00,N,2,235, 20250428,4100,7600,7600,4100,4754277,23809089058,00,0.00,N,4,-1750, 20250425,5850,5700,5990,5470,916588,5286052935,00,0.00,N,2,380, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 7b0d3e79ee8b..f5f41c3a553f 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 +20250430,11650,11840,11840,11520,25191,293348115,00,0.00,N,5,-190, 20250429,11840,11880,11880,11710,9774,115403850,00,0.00,N,5,-20, 20250428,11860,11950,11950,11700,13623,160531865,00,0.00,N,2,20, 20250425,11840,11900,11900,11780,9588,113437755,00,0.00,N,2,50, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index df0a70aa75eb..a44af4ac78cf 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 +20250430,8890,8950,8980,8740,32695,290052010,00,0.00,N,5,-30, 20250429,8920,9010,9010,8830,34972,311332350,00,0.00,N,5,-90, 20250428,9010,8990,9100,8950,31844,286929055,00,0.00,N,2,10, 20250425,9000,8950,9080,8910,47584,427151080,00,0.00,N,2,140, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index bff53fec9401..005b05125cb9 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 +20250430,8280,8410,8600,8230,210644,1770331645,00,0.00,N,2,30, 20250429,8250,7930,8330,7840,291686,2379755900,00,0.00,N,2,410, 20250428,7840,7970,7970,7720,100138,783379290,00,0.00,N,2,20, 20250425,7820,7880,7980,7760,85938,676802530,00,0.00,N,2,40, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 80d4141d871f..2160e9c146ca 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 +20250430,12360,12250,12400,12220,59942,739793275,00,0.00,N,2,80, 20250429,12280,12150,12350,12100,28985,355488030,00,0.00,N,2,90, 20250428,12190,12470,12470,12190,40706,499953640,00,0.00,N,5,-150, 20250425,12340,12360,12380,12210,29560,363410345,00,0.00,N,2,100, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index 2a691b1c6d6c..688dca3d743c 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 +20250430,635,635,635,635,0,0,00,0.00,Y,3,0, 20250429,635,635,635,635,0,0,00,0.00,Y,3,0, 20250428,635,635,635,635,0,0,00,0.00,Y,3,0, 20250425,635,635,635,635,0,0,00,0.00,N,3,0, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index c5b46d531e66..9660d1b42ed3 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 +20250430,8520,8620,8700,8500,23173,198157130,00,0.00,N,5,-50, 20250429,8570,8860,8900,8570,33422,290938090,00,0.00,N,5,-220, 20250428,8790,8870,8920,8600,46916,408463545,00,0.00,N,5,-80, 20250425,8870,8680,8990,8680,67689,600201140,00,0.00,N,2,190, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index 071326a7cede..74f2a4b3d1d8 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 +20250430,9950,10140,10210,9930,109686,1098947795,00,0.00,N,5,-190, 20250429,10140,10140,10580,10120,127629,1314378610,00,0.00,N,2,100, 20250428,10040,10420,10420,10000,126921,1291887650,00,0.00,N,5,-370, 20250425,10410,10480,10590,10330,137135,1432423420,00,0.00,N,2,140, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index 9d983c8cd87b..7f9029385c89 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 +20250430,29750,29450,30000,29200,61750,1822262925,00,0.00,N,2,50, 20250429,29700,29800,30050,29250,46178,1364226775,00,0.00,N,5,-100, 20250428,29800,30700,30750,29600,81894,2456084675,00,0.00,N,5,-1050, 20250425,30850,30900,31550,30700,137871,4304596625,00,0.00,N,2,50, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index 3aad05b94caa..6a4410835e4f 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 +20250430,8370,8390,8420,8320,44712,373620180,00,0.00,N,5,-20, 20250429,8390,8420,8420,8300,45397,379636405,00,0.00,N,5,-10, 20250428,8400,8430,8470,8350,35818,301885590,00,0.00,N,5,-20, 20250425,8420,8430,8450,8390,29262,246306485,00,0.00,N,3,0, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index 6193b864f8f0..a9bd76c020a8 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 +20250430,64300,64100,65600,63900,182284,11799992550,00,0.00,N,2,200, 20250429,64100,63100,64400,63000,79114,5046716400,00,0.00,N,2,700, 20250428,63400,63800,63800,62300,98186,6199280100,00,0.00,N,5,-100, 20250425,63500,64400,64500,62900,112499,7175468850,00,0.00,N,5,-600, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 0a218f02ab33..fa88cb68ff9a 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 +20250430,11800,12150,12150,11800,257254,3057229700,00,0.00,N,5,-250, 20250429,12050,12500,12580,12010,484911,5944832240,00,0.00,N,5,-130, 20250428,12180,12500,13900,12180,3458525,45511976360,00,0.00,N,5,-240, 20250425,12420,12320,12450,12260,28005,346539680,00,0.00,N,2,120, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 7c9daaef57dd..a370ea4b3828 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 +20250430,17220,18720,18720,16860,202580,3562612910,00,0.00,N,5,-280, 20250429,17500,15790,17600,15640,205403,3483920990,00,0.00,N,2,1950, 20250428,15550,16530,16530,15510,53070,835182070,00,0.00,N,5,-840, 20250425,16390,17340,17340,16100,53454,884087065,00,0.00,N,5,-480, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index ac3bf35ba0d6..bc135a7ba45a 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 +20250430,1610,1660,1660,1592,99563,159747871,00,0.00,N,5,-42, 20250429,1652,1609,1678,1609,57740,95429665,00,0.00,N,2,26, 20250428,1626,1649,1685,1566,135667,217859286,00,0.00,N,5,-12, 20250425,1638,1634,1707,1605,161518,267626334,00,0.00,N,2,4, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index c9bd99201355..5543eeb564f4 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 +20250430,18220,18190,18320,18150,56971,1038860785,00,0.00,N,2,40, 20250429,18180,17980,18180,17970,46146,834416925,00,0.00,N,2,200, 20250428,17980,18000,18060,17950,30502,549386935,00,0.00,N,3,0, 20250425,17980,17910,17980,17870,33502,600160930,00,0.00,N,2,40, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 007d0d5690f5..6b60e8d0afc4 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 +20250430,635,646,653,631,429429,273921241,00,0.00,N,5,-15, 20250429,650,650,654,645,389740,252959470,00,0.00,N,2,8, 20250428,642,660,660,633,558064,360623300,00,0.00,N,5,-19, 20250425,661,658,666,653,458265,302803180,00,0.00,N,2,3, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index 1824de66264e..7b38cb1c3762 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 +20250430,23850,24300,24550,23700,46457,1111447600,00,0.00,N,5,-750, 20250429,24600,24100,24950,24100,39297,964916550,00,0.00,N,2,600, 20250428,24000,25100,25150,23850,50822,1229260225,00,0.00,N,5,-900, 20250425,24900,25300,25500,24900,30857,774506250,00,0.00,N,5,-400, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index 58c25e27f17a..7b1c461e8c51 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 +20250430,5640,5500,5750,5370,30074,169058205,00,0.00,N,2,200, 20250429,5440,5460,5600,5440,20982,115991560,00,0.00,N,2,30, 20250428,5410,5530,5550,5410,10822,59187420,00,0.00,N,5,-130, 20250425,5540,5500,5580,5420,13011,71530920,00,0.00,N,2,40, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index 1d907c76895b..62167dfc92b3 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 +20250430,9020,9120,9160,8900,524580,4746122430,00,0.00,N,2,70, 20250429,8950,8550,8970,8540,386130,3396558860,00,0.00,N,2,440, 20250428,8510,8700,8750,8490,167124,1435666460,00,0.00,N,5,-190, 20250425,8700,8760,8760,8530,185432,1605207215,00,0.00,N,2,40, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index c3956037d89b..aaedbcfbb296 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 +20250430,56800,56900,57000,55300,20062,1125436100,00,0.00,N,5,-100, 20250429,56900,55800,57200,54600,26433,1483924500,00,0.00,N,2,1300, 20250428,55600,54300,56700,54100,37944,2098241900,00,0.00,N,2,1100, 20250425,54500,55500,55500,53100,32158,1734034000,00,0.00,N,3,0, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index 80203e32f70c..d3347dfd3b82 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 +20250430,376500,385000,390000,376500,44360,16844675500,00,0.00,N,5,-13500, 20250429,390000,378500,390500,372000,48835,18858198500,00,0.00,N,2,14000, 20250428,376000,379500,383000,372000,54453,20436603250,00,0.00,N,2,500, 20250425,375500,376000,378500,368000,47395,17719697250,00,0.00,N,3,0, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index 153e6cf1158f..0c34377ebfa8 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,489,489,489,489,0,0,00,0.00,Y,3,0, +20250430,489,489,489,489,0,0,00,0.00,Y,3,0, +20250429,489,489,489,489,0,0,00,0.00,Y,0,0, 20250428,489,489,489,489,0,0,00,0.00,Y,0,0, 20250425,489,489,489,489,0,0,00,0.00,N,0,0, 20250424,489,489,489,489,0,0,00,0.00,N,0,0, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index d5613a050ba0..bb5f110a6084 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 +20250430,1891,1960,1964,1890,469256,896998123,00,0.00,N,5,-58, 20250429,1949,1952,2000,1949,293231,577064749,00,0.00,N,5,-6, 20250428,1955,2010,2010,1955,305103,604861621,00,0.00,N,5,-50, 20250425,2005,2000,2035,2000,241245,486160517,00,0.00,N,2,5, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index 0677d45d8774..f16bb0a1026a 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 +20250430,65600,65500,66300,64700,13470,883929000,00,0.00,N,5,-300, 20250429,65900,65300,66200,65300,6114,401949300,00,0.00,N,2,600, 20250428,65300,65600,66300,64600,17013,1113945500,00,0.00,N,5,-700, 20250425,66000,65900,66900,65400,10620,702620400,00,0.00,N,2,200, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index e6295bda4c78..a9ad9a910ce2 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250430,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250429,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250428,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250425,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250424,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index 9f3d1a43672b..5dbfb8cd1d07 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 +20250430,4435,4535,4540,4395,311485,1385111111,00,0.00,N,5,-115, 20250429,4550,4405,4605,4405,356954,1614543154,00,0.00,N,2,150, 20250428,4400,4575,4650,4265,602129,2708843744,00,0.00,N,5,-165, 20250425,4565,4715,4765,4545,726448,3365150144,00,0.00,N,5,-140, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index b0bb8bb24f67..cbf18e47cabd 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 +20250430,48200,46850,49000,46000,51155,2438054050,00,0.00,N,2,500, 20250429,47700,44550,48100,44550,39642,1876077775,00,0.00,N,2,2550, 20250428,45150,46350,47000,44350,34159,1562154350,00,0.00,N,5,-1200, 20250425,46350,47500,47500,46250,16974,792987575,00,0.00,N,5,-850, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index f67659470c2e..96403f8b7c4e 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 +20250430,9420,9490,9600,9300,10284,96477700,00,0.00,N,5,-40, 20250429,9460,9490,9500,9410,5708,53961390,00,0.00,N,2,20, 20250428,9440,9580,9690,9440,19115,181577970,00,0.00,N,5,-130, 20250425,9570,9570,9570,9460,5141,49014870,00,0.00,N,2,50, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index 9f0b69f18d31..351bdc8a9f7f 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 +20250430,1504,1537,1537,1498,30353,45773386,00,0.00,N,5,-33, 20250429,1537,1527,1559,1527,49750,76475436,00,0.00,N,2,10, 20250428,1527,1551,1560,1520,27036,41371127,00,0.00,N,5,-24, 20250425,1551,1551,1555,1534,15058,23238891,00,0.00,N,3,0, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index f95a8b04c971..67818dc6afa9 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 +20250430,2730,2740,2785,2655,74510,202094028,00,0.00,N,5,-20, 20250429,2750,2730,2845,2710,134963,374239985,00,0.00,N,2,35, 20250428,2715,3040,3040,2715,210232,592610561,00,0.00,N,5,-335, 20250425,3050,3005,3075,2925,93186,278610535,00,0.00,N,2,45, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index d0472347f354..fdcab6db3c78 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 +20250430,550,595,595,550,134,79640,00,0.00,N,2,10, 20250429,540,599,599,540,982,530339,00,0.00,N,5,-50, 20250428,590,600,600,530,3002,1591190,00,0.00,N,2,40, 20250425,550,600,600,530,3103,1646700,00,0.00,N,5,-13, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index da6c54a5982d..acb4fa29bec5 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 +20250430,3450,3570,3640,3405,2144831,7475186367,00,0.00,N,5,-110, 20250429,3560,3800,3885,3515,3316010,12195024836,00,0.00,N,5,-270, 20250428,3830,4000,4035,3665,5866145,22607815812,00,0.00,N,5,-20, 20250425,3850,3780,4440,3545,23747509,96649355807,00,0.00,N,5,-10, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 2ddee65c4d04..0781b2c51bf2 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 +20250430,470,462,475,452,70171,32241458,00,0.00,N,2,8, 20250429,462,458,465,458,31297,14373891,00,0.00,N,2,4, 20250428,458,462,475,446,128440,59396227,00,0.00,N,5,-5, 20250425,463,474,474,463,44796,20798683,00,0.00,N,5,-1, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index 822be043e76a..c0a023374238 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 +20250430,7270,7280,7280,7210,12468,90356170,00,0.00,N,3,0, 20250429,7270,7200,7300,7200,28572,207567080,00,0.00,N,2,70, 20250428,7200,7200,7280,7160,18819,135853280,00,0.00,N,3,0, 20250425,7200,7190,7220,7150,12466,89724390,00,0.00,N,2,10, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 09b846585515..3786a49533db 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 +20250430,7300,7440,7590,7250,90466,667094305,00,0.00,N,5,-140, 20250429,7440,7250,7620,7190,195775,1454606225,00,0.00,N,2,150, 20250428,7290,7750,8520,7040,1148725,8824858940,00,0.00,N,5,-380, 20250425,7670,7610,7730,7460,52622,401213865,00,0.00,N,2,30, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 16dd967daca6..c1388e480c1a 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 +20250430,5170,5400,5400,5100,29,149910,00,0.00,N,5,-220, 20250429,5390,5390,5390,5390,1,5390,00,0.00,N,2,200, 20250428,5190,5200,5290,5190,32,167750,00,0.00,N,5,-110, 20250425,5300,5200,5890,5200,22,115190,00,0.00,N,2,100, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index 37d7fa95b716..bec34b3eb17f 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 +20250430,7330,7420,7420,7200,25459,185287255,00,0.00,N,5,-90, 20250429,7420,7500,7620,7330,26842,199919120,00,0.00,N,5,-130, 20250428,7550,7600,7650,7340,34866,259389340,00,0.00,N,5,-20, 20250425,7570,7400,7570,7400,38061,285287815,00,0.00,N,2,210, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index babc57a8dc43..c711615b1037 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 +20250430,7360,7990,7990,7200,1610144,11988525775,00,0.00,N,5,-1340, 20250429,8700,8240,8840,8210,799032,6874117540,00,0.00,N,2,460, 20250428,8240,8230,8590,8200,249264,2087979465,00,0.00,N,5,-30, 20250425,8270,8370,8570,8160,192551,1599166565,00,0.00,N,5,-100, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index 9e0ac8b122b6..55a481180763 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 +20250430,900,900,900,900,0,0,00,0.00,Y,3,0, 20250429,900,900,900,900,0,0,00,0.00,Y,3,0, 20250428,900,900,900,900,0,0,00,0.00,Y,3,0, 20250425,900,900,900,900,0,0,00,0.00,N,3,0, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index 211c0776f149..a83612216e0c 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 +20250430,4170,4185,4185,4030,30686,125165535,00,0.00,N,5,-15, 20250429,4185,4185,4270,4065,37567,155794990,00,0.00,N,2,5, 20250428,4180,4300,4370,4160,47905,202833975,00,0.00,N,5,-155, 20250425,4335,4765,4765,4335,96728,435141945,00,0.00,N,5,-430, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index 3768d7b076e8..67a822db8a0f 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,499,499,499,499,0,0,00,0.00,Y,3,0, +20250430,499,499,499,499,0,0,00,0.00,Y,3,0, +20250429,499,499,499,499,0,0,00,0.00,Y,0,0, 20250428,499,499,499,499,0,0,00,0.00,Y,0,0, 20250425,499,499,499,499,0,0,00,0.00,N,0,0, 20250424,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index f047c13e8767..97f47d8bbae6 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 +20250430,1690,1728,1728,1689,33524,57129388,00,0.00,N,5,-27, 20250429,1717,1708,1730,1695,49999,85711778,00,0.00,N,2,9, 20250428,1708,1721,1725,1703,34673,59395472,00,0.00,N,5,-13, 20250425,1721,1713,1736,1713,89436,154288037,00,0.00,N,2,8, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 98389ead11e9..bac8093d8140 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250430,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250429,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250428,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250425,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250424,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index c54d71dd02f0..f4132836868e 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 +20250430,2280,2500,2500,2255,785559,1835594601,00,0.00,N,5,-200, 20250429,2480,2335,2490,2332,528525,1282529903,00,0.00,N,2,155, 20250428,2325,2455,2500,2320,441419,1046622189,00,0.00,N,5,-105, 20250425,2430,2485,2520,2380,493727,1200537013,00,0.00,N,5,-50, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index d98cdb6b9104..e7d95b5cda0b 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 +20250430,2130,2185,2185,2120,36605,78603115,00,0.00,N,5,-70, 20250429,2200,2220,2230,2150,39061,85341217,00,0.00,N,5,-20, 20250428,2220,2260,2260,2205,29977,66725635,00,0.00,N,5,-15, 20250425,2235,2190,2257,2190,58751,131046698,00,0.00,N,2,45, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 8e47fd213ecb..7930e522cb4a 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 +20250430,2780,2790,2790,2665,9157,24868790,00,0.00,N,2,5, 20250429,2775,2890,2890,2760,1369,3796450,00,0.00,N,5,-50, 20250428,2825,2820,2825,2660,31492,85512185,00,0.00,N,2,25, 20250425,2800,2825,2825,2800,309,865450,00,0.00,N,5,-40, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index 1681ab7b5b3c..c2d20f4d0c68 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 +20250430,421,421,421,421,1,421,00,0.00,N,2,47, 20250429,374,374,374,374,3330,1245420,00,0.00,N,4,-66, 20250428,440,468,468,352,11003,3877758,00,0.00,N,2,29, 20250425,411,443,443,337,112,37924,00,0.00,N,2,24, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index ad7a4afedb48..52e839aa0ebe 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 +20250430,45250,42950,48000,40300,10344,459085550,00,0.00,N,2,3350, 20250429,41900,39100,41950,39100,10403,422769800,00,0.00,N,2,2800, 20250428,39100,38500,39850,38500,3934,155094700,00,0.00,N,2,650, 20250425,38450,39950,40000,36000,4059,155395300,00,0.00,N,5,-500, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index 71fb4f0840ff..884834ca36b4 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 +20250430,3755,3765,3810,3730,64116,240865110,00,0.00,N,5,-40, 20250429,3795,3755,3805,3755,51960,196619075,00,0.00,N,2,5, 20250428,3790,3855,3860,3775,94782,360936166,00,0.00,N,5,-65, 20250425,3855,3830,3870,3830,78062,300414965,00,0.00,N,5,-5, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index ab27dca03063..80cc039aa647 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 +20250430,15480,15800,16100,15360,170797,2653153830,00,0.00,N,5,-410, 20250429,15890,15330,16150,15110,154015,2436494240,00,0.00,N,2,750, 20250428,15140,15160,15510,15010,75156,1141481235,00,0.00,N,2,170, 20250425,14970,14810,15070,14810,42926,641940930,00,0.00,N,2,160, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index f6e9c35829c5..553002e85fd2 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 +20250430,14220,14980,15500,14100,39019,560200080,00,0.00,N,5,-750, 20250429,14970,15410,15490,14320,55665,828747470,00,0.00,N,5,-370, 20250428,15340,14600,15370,14600,99992,1509041785,00,0.00,N,2,740, 20250425,14600,13770,14690,13770,53850,770951380,00,0.00,N,2,790, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index 633c25a66b3f..7b468eea1ac6 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 +20250430,5390,5510,5510,5310,48425,260056750,00,0.00,N,5,-30, 20250429,5420,5560,5600,5420,61099,335274720,00,0.00,N,5,-80, 20250428,5500,5640,5640,5465,90218,499160955,00,0.00,N,5,-70, 20250425,5570,5580,5670,5550,45942,256616720,00,0.00,N,2,20, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index 04c4ddee7f61..8a18fcd7a2d2 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 +20250430,643,637,660,631,386393,246778097,00,0.00,N,2,6, 20250429,637,636,676,616,777051,496729013,00,0.00,N,2,1, 20250428,636,680,681,630,813597,524679520,00,0.00,N,5,-30, 20250425,666,668,676,649,524453,346964606,00,0.00,N,2,6, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 15db89945559..23c57e26255e 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,967,967,967,967,0,0,00,0.00,Y,3,0, +20250430,967,967,967,967,0,0,00,0.00,Y,3,0, +20250429,967,967,967,967,0,0,00,0.00,Y,0,0, 20250428,967,967,967,967,0,0,00,0.00,Y,0,0, 20250425,967,967,967,967,0,0,00,0.00,N,0,0, 20250424,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index d5dde4cfd62c..865c90232ac5 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 +20250430,18030,18450,18500,17810,129593,2335923465,00,0.00,N,5,-400, 20250429,18430,18020,18740,18020,143573,2644006005,00,0.00,N,2,410, 20250428,18020,19300,19370,17990,262692,4908860145,00,0.00,N,5,-1060, 20250425,19080,18950,19420,18800,128145,2436852340,00,0.00,N,2,260, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index ffc379e6d018..dd6b40a6e873 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 +20250430,2520,2635,2635,2510,16118,41041370,00,0.00,N,5,-85, 20250429,2605,2635,2670,2595,7253,19129680,00,0.00,N,2,25, 20250428,2580,2705,2805,2580,38572,104195705,00,0.00,N,5,-170, 20250425,2750,2700,2790,2570,8446,22889995,00,0.00,N,2,40, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index 7f75687640fc..e0bc6f7f6220 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 +20250430,4535,4710,4760,4520,183324,841722577,00,0.00,N,5,-125, 20250429,4660,4650,4695,4600,118016,548564667,00,0.00,N,3,0, 20250428,4660,4760,4815,4500,234652,1102218199,00,0.00,N,5,-135, 20250425,4795,4810,4905,4755,271640,1307406307,00,0.00,N,2,15, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index 44ffb844ec2f..25252314124f 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 +20250430,3130,3300,3300,3125,69995,221642420,00,0.00,N,5,-115, 20250429,3245,3235,3280,3190,46287,149558200,00,0.00,N,2,20, 20250428,3225,3215,3235,3170,32419,103518775,00,0.00,N,2,30, 20250425,3195,3250,3250,3160,42179,134407201,00,0.00,N,5,-20, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index a0b95537e76b..6ec55d662a1d 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 +20250430,1604,1596,1606,1557,14255,22418250,00,0.00,N,2,8, 20250429,1596,1571,1620,1512,21499,34055951,00,0.00,N,2,3, 20250428,1593,1522,1600,1510,19105,29946631,00,0.00,N,2,64, 20250425,1529,1476,1559,1476,13526,20279233,00,0.00,N,2,54, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index cb54ae1cfdd0..f9620e723ba8 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 +20250430,10940,11040,11050,10930,1181,12983010,00,0.00,N,5,-100, 20250429,11040,10860,11050,10830,1054,11494350,00,0.00,N,2,150, 20250428,10890,10870,10930,10860,392,4268680,00,0.00,N,2,30, 20250425,10860,10900,10980,10840,634,6903910,00,0.00,N,5,-100, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index ff7d3d339c85..2c0fc2eaf9a7 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 +20250430,4180,4205,4210,4150,26634,111100231,00,0.00,N,5,-20, 20250429,4200,4025,4250,4025,118521,494892317,00,0.00,N,2,165, 20250428,4035,4010,4060,3975,32554,130988915,00,0.00,N,2,25, 20250425,4010,4010,4100,3930,28135,112130690,00,0.00,N,3,0, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 5385457ee770..f254e79c19f0 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 +20250430,7220,7400,7430,7190,244939,1781858675,00,0.00,N,5,-210, 20250429,7430,7500,7530,7360,144424,1074809565,00,0.00,N,5,-20, 20250428,7450,7690,7690,7410,327760,2470801415,00,0.00,N,5,-130, 20250425,7580,7330,7720,7300,628294,4727361965,00,0.00,N,2,280, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 8fa2d4039fc4..f1a84467ba0e 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 +20250430,5800,5720,5880,5620,17575,101680810,00,0.00,N,2,120, 20250429,5680,5670,5800,5600,5324,30154350,00,0.00,N,3,0, 20250428,5680,5700,5760,5570,9218,52045640,00,0.00,N,2,20, 20250425,5660,5680,5690,5400,42050,232137470,00,0.00,N,5,-20, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 02e98f26935e..f6a0a98c0d06 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250430,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250429,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250428,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250425,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250424,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index 477a1b7c2f10..23b26f5128c7 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 +20250430,905,918,929,890,93608,84250054,00,0.00,N,5,-13, 20250429,918,917,939,908,92769,84984064,00,0.00,N,2,2, 20250428,916,940,945,915,120293,111479885,00,0.00,N,5,-24, 20250425,940,970,970,930,75541,70882825,00,0.00,N,3,0, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index 5c210a0d4044..633d589c10c1 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 +20250430,6000,6200,6200,6000,365,2219230,00,0.00,N,5,-50, 20250429,6050,6190,6190,5800,5240,31124730,00,0.00,N,5,-60, 20250428,6110,6070,6180,6000,1096,6682200,00,0.00,N,2,40, 20250425,6070,6070,6670,5940,3307,19991210,00,0.00,N,5,-10, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index e7698bfb240d..441a7c80c32a 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 +20250430,15740,16530,16540,15650,352608,5619371035,00,0.00,N,5,-830, 20250429,16570,16410,16610,16330,151746,2500446105,00,0.00,N,2,230, 20250428,16340,17130,17130,16260,416901,6864517870,00,0.00,N,5,-750, 20250425,17090,17340,17630,16880,263382,4525241595,00,0.00,N,3,0, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index daac3b32336f..1c2c1b8c11de 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250430,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250429,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250428,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250425,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250424,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index 720310202610..e8ed612bee4a 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 +20250430,3680,3750,3765,3675,18914,70054470,00,0.00,N,5,-45, 20250429,3725,3705,3770,3670,35863,133273635,00,0.00,N,2,20, 20250428,3705,3780,3810,3700,29819,111185730,00,0.00,N,5,-55, 20250425,3760,3760,3840,3735,67908,256763605,00,0.00,N,5,-35, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index f61b6b65d4ae..4782fec75218 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,424,498,498,498,0,0,00,0.00,Y,4,-74, -20250428,498,498,498,498,0,0,00,0.00,Y,3,0, +20250430,486,486,486,361,481,175205,00,0.00,N,2,62, +20250429,424,424,424,424,0,0,00,0.00,N,3,-74, +20250428,498,498,498,498,0,0,00,0.00,N,3,0, 20250425,498,498,498,498,0,0,00,0.00,N,3,-1, 20250424,499,424,499,424,3,1347,00,0.00,N,2,1, 20250423,498,425,498,425,3,1348,00,0.00,N,5,-1, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 33349f17c0a1..b6086345cfc8 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 +20250430,2950,2995,3015,2950,59191,176442885,00,0.00,N,5,-35, 20250429,2985,3000,3015,2965,74595,223066833,00,0.00,N,5,-15, 20250428,3000,2915,3005,2915,168053,501029359,00,0.00,N,2,95, 20250425,2905,2935,2940,2805,87994,255500525,00,0.00,N,5,-25, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 4e37b0af0da1..f0617d1a6031 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 +20250430,2795,2765,2830,2730,38344,106435360,00,0.00,N,2,35, 20250429,2760,2965,3025,2760,179017,511834261,00,0.00,N,5,-190, 20250428,2950,2875,3010,2845,216885,636351387,00,0.00,N,2,90, 20250425,2860,2940,2940,2755,368634,1039361102,00,0.00,N,5,-140, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index 75358b55a818..46be36752125 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 +20250430,3170,3300,3335,3165,4130,13194105,00,0.00,N,5,-30, 20250429,3200,3260,3285,3190,12252,39495945,00,0.00,N,5,-60, 20250428,3260,3200,3295,3200,1800,5826220,00,0.00,N,2,60, 20250425,3200,3155,3380,3155,24253,79764927,00,0.00,N,2,45, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index a5affe039877..1afc0b628d18 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 +20250430,16600,15980,16710,15910,256152,4191283990,00,0.00,N,2,1190, 20250429,15410,16360,16370,15330,168272,2622826430,00,0.00,N,5,-950, 20250428,16360,17350,17350,16350,110661,1848329590,00,0.00,N,5,-600, 20250425,16960,16670,16970,16460,42541,713070515,00,0.00,N,2,290, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index a09c6f9cf48e..25b41f15a73c 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2815,2810,2810,2810,0,0,00,0.00,Y,2,5, +20250430,2815,2815,2815,2815,0,0,00,0.00,Y,3,0, +20250429,2815,2815,2815,2815,0,0,00,0.00,Y,3,5, 20250428,2810,2810,2810,2810,1,2810,00,0.00,Y,5,-390, 20250425,3200,3200,3200,3200,1000,3200000,00,0.00,N,2,50, 20250424,3150,3150,3150,3150,0,0,00,0.00,N,3,0, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 16bfcb6d9f62..2dd843b7b05d 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2990,2995,2995,2835,30800,91956000,00,0.00,N,2,160, +20250430,2980,2990,2990,2990,0,0,00,0.00,Y,5,-10, +20250429,2990,2995,2995,2835,30800,91956000,00,0.00,Y,2,160, 20250428,2830,2830,2830,2830,0,0,00,0.00,N,3,-5, 20250425,2835,2835,2835,2835,0,0,00,0.00,N,3,0, 20250424,2835,2835,2835,2835,0,0,00,0.00,N,3,-30, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index 7b3be58e1aa7..77aff9720fbf 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 +20250430,1890,1883,1909,1864,154953,291840178,00,0.00,N,2,7, 20250429,1883,1896,1896,1860,180093,338093994,00,0.00,N,2,8, 20250428,1875,1894,1939,1871,381338,729130795,00,0.00,N,5,-18, 20250425,1893,1891,1915,1885,161135,305251858,00,0.00,N,2,3, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 470e3435f620..0a9a70d4aad5 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 +20250430,2180,2220,2245,2160,20843,45532245,00,0.00,N,5,-40, 20250429,2220,2205,2245,2190,9042,19988310,00,0.00,N,2,10, 20250428,2210,2240,2240,2190,13813,30584965,00,0.00,N,5,-5, 20250425,2215,2260,2260,2190,15097,33363837,00,0.00,N,2,10, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index c7e94ba6d176..a0e70a79efdc 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 +20250430,645,637,646,628,46981,30009114,00,0.00,N,2,8, 20250429,637,645,646,615,42462,26948245,00,0.00,N,5,-9, 20250428,646,629,648,624,47502,30182167,00,0.00,N,2,17, 20250425,629,620,650,620,52133,32782010,00,0.00,N,2,9, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 05dd269295e3..d799f0ae22e4 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 +20250430,4135,4005,4160,3900,124473,505899885,00,0.00,N,2,135, 20250429,4000,4300,4360,3655,426188,1735406858,00,0.00,N,5,-320, 20250428,4320,4620,4630,4310,384701,1697807427,00,0.00,N,5,-350, 20250425,4670,4715,4875,4665,184538,871638095,00,0.00,N,5,-80, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index 7e2606007061..d2ccc8180139 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 +20250430,12890,12830,12960,12750,101904,1309598175,00,0.00,N,2,60, 20250429,12830,13120,13190,12760,181066,2329489285,00,0.00,N,5,-290, 20250428,13120,13630,14030,13080,426037,5723583055,00,0.00,N,5,-590, 20250425,13710,13050,13880,12980,811998,11028830080,00,0.00,N,2,870, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index d92bb59836a4..af24d81e23e2 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 +20250430,863,865,870,855,46825,40314331,00,0.00,N,5,-2, 20250429,865,860,869,855,75662,64992839,00,0.00,N,2,5, 20250428,860,870,880,855,68133,58914393,00,0.00,N,5,-20, 20250425,880,864,891,861,109018,95974132,00,0.00,N,2,10, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index 7da6d3198051..cb479c34a7f7 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 +20250430,12270,12220,12455,12130,49267,607445915,00,0.00,N,2,50, 20250429,12220,12190,12220,11930,28429,344734980,00,0.00,N,2,220, 20250428,12000,11960,12080,11780,21817,261418805,00,0.00,N,2,40, 20250425,11960,11860,12000,11830,12076,143933385,00,0.00,N,2,70, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index b06f1479e065..158ea2f74a81 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 +20250430,7250,7690,7840,7170,295860,2213634015,00,0.00,N,5,-290, 20250429,7540,7120,7550,7070,214893,1599140360,00,0.00,N,2,370, 20250428,7170,7350,7350,7080,151200,1084083560,00,0.00,N,5,-230, 20250425,7400,7520,7650,7390,135836,1019844965,00,0.00,N,5,-120, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index e7f427054ac1..6739ca0672cf 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,954,990,994,954,422547,408627372,00,0.00,N,5,-37, 20250429,991,998,1000,983,230813,227525947,00,0.00,N,5,-7, 20250428,998,1007,1007,990,323193,321741682,00,0.00,N,5,-9, 20250425,1007,1035,1035,1007,296821,300396130,00,0.00,N,5,-19, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index bcb6a2cdb8d5..7c469ebb426a 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250430,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250429,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250428,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250425,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250424,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index 0631a42f7257..08c501899a1a 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 +20250430,6920,7090,7150,6920,45997,323693130,00,0.00,N,5,-110, 20250429,7030,6810,7130,6790,90518,635117480,00,0.00,N,2,180, 20250428,6850,6890,6960,6740,80672,550472430,00,0.00,N,5,-100, 20250425,6950,6970,7030,6850,75937,527353695,00,0.00,N,2,100, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index 718d01c7689c..cea852709b58 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250430,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250429,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250428,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250425,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250424,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index 5ff7a035686e..c5ba77501355 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 +20250430,11460,11240,12100,11100,3118197,36277669795,00,0.00,N,2,360, 20250429,11100,11170,11530,10780,938355,10589608070,00,0.00,N,3,0, 20250428,11100,11120,12140,10770,2446119,28267384995,00,0.00,N,5,-220, 20250425,11320,10520,11570,10480,4225642,47114795380,00,0.00,N,2,970, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index 259cf10a9dfe..f864c2f1cd31 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 +20250430,47200,48800,49100,46650,349447,16624610100,00,0.00,N,5,-1650, 20250429,48850,47100,49600,44500,853714,40445681250,00,0.00,N,2,1200, 20250428,47650,50500,50800,46150,579328,27720462800,00,0.00,N,5,-2550, 20250425,50200,52800,52900,50000,416465,21264089900,00,0.00,N,5,-1400, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 397895b12077..49873d45d119 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,612,612,612,612,0,0,00,0.00,Y,3,0, +20250430,612,612,612,612,0,0,00,0.00,Y,3,0, +20250429,612,612,612,612,0,0,00,0.00,Y,0,0, 20250428,612,612,612,612,0,0,00,0.00,Y,0,0, 20250425,612,612,612,612,0,0,00,0.00,N,0,0, 20250424,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index e59261c4ba7b..08fdbb053f23 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250429,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250428,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250425,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index 4510b674ecea..fcebe72d1ba2 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 +20250430,1002,1054,1054,989,58061,58454121,00,0.00,N,2,5, 20250429,997,1016,1016,986,31785,31606393,00,0.00,N,2,1, 20250428,996,991,1006,988,47768,47612815,00,0.00,N,5,-3, 20250425,999,994,1012,991,22979,22993865,00,0.00,N,5,-4, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index 3ac98ab40c28..3b698cd438ee 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 +20250430,10930,10960,11030,10890,13357,146392600,00,0.00,N,5,-20, 20250429,10950,10850,10960,10850,5530,60311270,00,0.00,N,2,100, 20250428,10850,10990,11010,10810,11300,122750220,00,0.00,N,5,-140, 20250425,10990,11090,11090,10900,9722,106634210,00,0.00,N,5,-40, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 912e21236296..876ebd9c21f7 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 +20250430,362,374,374,361,105702,38359612,00,0.00,N,5,-8, 20250429,370,368,372,366,54217,20028783,00,0.00,N,2,2, 20250428,368,372,378,367,150928,56006046,00,0.00,N,5,-4, 20250425,372,368,376,368,67355,25006687,00,0.00,N,2,1, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index dd1352a00000..92034a840f37 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 +20250430,1786,1778,1849,1771,23624,43091366,00,0.00,N,5,-17, 20250429,1803,1790,1807,1767,14193,25396642,00,0.00,N,2,14, 20250428,1789,1765,1790,1755,6169,10953413,00,0.00,N,2,34, 20250425,1755,1750,1773,1737,17364,30540746,00,0.00,N,5,-9, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index 46b9907a66d1..67ab5e869a25 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 +20250430,8160,8180,8360,8120,40713,336334620,00,0.00,N,5,-90, 20250429,8250,7900,8380,7850,109521,897775280,00,0.00,N,2,310, 20250428,7940,7810,7990,7730,43902,346797310,00,0.00,N,2,140, 20250425,7800,7680,7840,7680,42841,332190010,00,0.00,N,2,110, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index bb1200ed7456..14c38ca052d0 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 +20250430,15190,15380,15390,14880,53908,811822840,00,0.00,N,5,-180, 20250429,15370,14620,15390,14620,73514,1109754630,00,0.00,N,2,790, 20250428,14580,14960,14960,14560,70158,1030500480,00,0.00,N,5,-390, 20250425,14970,15130,15230,14960,27582,414503640,00,0.00,N,5,-40, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 42f3039cbe11..46d3459ddc3b 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 +20250430,6770,6790,6800,6610,6870,46035540,00,0.00,N,2,60, 20250429,6710,6680,6740,6640,3309,22149570,00,0.00,N,2,30, 20250428,6680,6680,6710,6600,4620,30876930,00,0.00,N,3,0, 20250425,6680,6700,6780,6600,4341,29025470,00,0.00,N,3,0, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index b7c0ab15f18b..6ac4c5beaa9c 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 +20250430,1762,1791,1825,1762,42667,76159893,00,0.00,N,5,-36, 20250429,1798,1798,1813,1764,22585,40389869,00,0.00,N,3,0, 20250428,1798,1798,1830,1773,58427,104855570,00,0.00,N,5,-21, 20250425,1819,1831,1844,1732,73036,132179519,00,0.00,N,5,-10, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index b98cb9aebeab..62479be1f4d8 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 +20250430,8150,7590,8150,7280,2199,16946260,00,0.00,N,2,580, 20250429,7570,7400,7690,7200,1842,13428120,00,0.00,N,2,170, 20250428,7400,7150,7800,7150,3852,28171900,00,0.00,N,2,250, 20250425,7150,7050,7700,7030,2049,14737120,00,0.00,N,5,-550, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index 9a74498e772e..05a808aaca0e 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 +20250430,32000,33300,33350,31650,89211,2867680200,00,0.00,N,5,-750, 20250429,32750,32150,33050,31750,134083,4372558700,00,0.00,N,2,950, 20250428,31800,32200,32200,31400,59275,1877457925,00,0.00,N,5,-400, 20250425,32200,31800,32750,31700,104956,3387999400,00,0.00,N,2,700, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index c83a5a8c66e6..cb8714cbebcd 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 +20250430,18370,18600,18610,17970,40067,733356045,00,0.00,N,5,-240, 20250429,18610,18090,18900,18010,61974,1151803585,00,0.00,N,2,170, 20250428,18440,18150,18800,17420,141051,2538885615,00,0.00,N,2,320, 20250425,18120,18550,18690,18000,53445,977878860,00,0.00,N,5,-380, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index ccd0e0a3e2fb..13ee9c28c86a 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 +20250430,8300,8520,8520,8295,36023,300960440,00,0.00,N,5,-200, 20250429,8500,8400,8530,8340,61176,518000500,00,0.00,N,2,140, 20250428,8360,8340,8400,8200,55552,460856980,00,0.00,N,2,50, 20250425,8310,8270,8380,8260,54266,450659410,00,0.00,N,2,60, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 1a04924b7163..c642410111a5 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,229,229,229,229,0,0,00,0.00,Y,3,0, +20250430,229,229,229,229,0,0,00,0.00,Y,3,0, +20250429,229,229,229,229,0,0,00,0.00,Y,0,0, 20250428,229,229,229,229,0,0,00,0.00,Y,0,0, 20250425,229,229,229,229,0,0,00,0.00,N,0,0, 20250424,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index da3a6cc13eba..71991b03ea41 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 +20250430,9820,9950,10020,9780,293151,2897007750,00,0.00,N,5,-110, 20250429,9930,9980,10030,9890,263191,2619446660,00,0.00,N,3,0, 20250428,9930,10170,10170,9900,346603,3451554040,00,0.00,N,5,-230, 20250425,10160,10140,10250,10010,336179,3408308925,00,0.00,N,2,210, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index fb694748c93a..322ac134c1b9 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 +20250430,3820,3935,3935,3790,2433,9283275,00,0.00,N,3,0, 20250429,3820,3935,3935,3790,7755,29497035,00,0.00,N,2,20, 20250428,3800,3845,3850,3795,18205,69368490,00,0.00,N,2,15, 20250425,3785,3935,3935,3770,882,3340110,00,0.00,N,5,-5, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index ec74317563b1..01848259ff8e 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 +20250430,8000,8200,8200,7830,75717,605109680,00,0.00,N,5,-180, 20250429,8180,8120,8230,8100,25637,209120815,00,0.00,N,2,80, 20250428,8100,8420,8420,8040,53998,440488120,00,0.00,N,5,-180, 20250425,8280,8210,8360,8090,47328,390228500,00,0.00,N,2,170, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 3a5ba20aed8d..c3302a4c85da 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 +20250430,2230,2290,2330,2215,176710,397926152,00,0.00,N,5,-105, 20250429,2335,2390,2650,2335,1586730,3965761546,00,0.00,N,2,20, 20250428,2315,2365,2395,2210,243593,558552163,00,0.00,N,2,105, 20250425,2210,2245,2300,2205,24543,55371800,00,0.00,N,5,-20, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 6d427135cd21..d0142b623eeb 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,14500,14500,14500,14500,1,14500,00,0.00,N,2,500, 20250429,14000,14500,15000,14000,4,58000,00,0.00,N,5,-490, 20250428,14490,14490,14490,14490,0,0,00,0.00,N,3,-2110, 20250425,16600,16600,16600,16600,1,16600,00,0.00,N,2,2110, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 0e2cb0b5805b..4af65f80b307 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 +20250430,769,799,799,690,113,78356,00,0.00,N,2,69, 20250429,700,780,780,680,612,424783,00,0.00,N,5,-19, 20250428,719,813,813,603,2227,1555958,00,0.00,N,2,10, 20250425,709,744,744,681,3,2134,00,0.00,N,2,2, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index c37648a773b4..f3e2dfc47a35 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 +20250430,1000,1000,1000,1000,92,92000,00,0.00,N,5,-91, 20250429,1091,1283,1472,1091,1663,2089933,00,0.00,N,4,-192, 20250428,1283,1283,1283,1283,1,1283,00,0.00,N,2,34, 20250425,1249,1249,1249,1249,1,1249,00,0.00,N,5,-63, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index 2488eac8eada..68f5d309d097 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 +20250430,11490,11490,11500,11320,19381,221120870,00,0.00,N,2,10, 20250429,11480,11430,11480,11360,11174,127729000,00,0.00,N,2,50, 20250428,11430,11300,11460,11250,20533,233023460,00,0.00,N,2,80, 20250425,11350,11260,11350,11230,14245,160794110,00,0.00,N,2,100, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index f24c3e7b22ae..ea7472a8f57d 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 +20250430,1055,1060,1069,1054,33280,35197487,00,0.00,N,5,-5, 20250429,1060,1067,1075,1045,26444,28130078,00,0.00,N,5,-8, 20250428,1068,1052,1080,1052,66294,70179428,00,0.00,N,5,-2, 20250425,1070,1069,1074,1032,43611,46390799,00,0.00,N,2,2, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index 27ae37dfb270..697ba7727f40 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 +20250430,3950,3980,3980,3895,62573,245913705,00,0.00,N,5,-30, 20250429,3980,3930,4000,3930,64719,257095743,00,0.00,N,2,40, 20250428,3940,3980,4015,3925,131055,519326876,00,0.00,N,5,-40, 20250425,3980,3955,3980,3920,59036,233002958,00,0.00,N,2,30, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 00a5cdd44c10..1095f382df59 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 +20250430,13940,14100,14100,13780,15869,220973270,00,0.00,N,5,-160, 20250429,14100,14070,14100,13700,19129,266610700,00,0.00,N,2,160, 20250428,13940,13980,14190,13790,16903,235875965,00,0.00,N,5,-60, 20250425,14000,13940,14090,13830,8343,116134510,00,0.00,N,2,70, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index bf78df436232..d778ee64a64e 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 +20250430,7830,7980,8000,7810,32723,257184800,00,0.00,N,5,-160, 20250429,7990,7810,8030,7800,30413,240207690,00,0.00,N,2,290, 20250428,7700,8030,8030,7700,41252,322859425,00,0.00,N,5,-290, 20250425,7990,7890,8010,7880,22599,179597200,00,0.00,N,2,110, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index 14b8020464f8..19d824a9d97e 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 +20250430,4500,4660,4850,4320,761430,3485345127,00,0.00,N,5,-160, 20250429,4660,4890,4890,4420,886729,4088118209,00,0.00,N,5,-280, 20250428,4940,4355,5420,4355,5071622,25612229760,00,0.00,N,2,715, 20250425,4225,3355,4225,3265,1660644,6787750480,00,0.00,N,1,975, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index e84dbed1b226..3570780436da 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 +20250430,3185,3295,3315,3160,62422,200476110,00,0.00,N,5,-55, 20250429,3240,3230,3355,3230,84126,275218637,00,0.00,N,2,10, 20250428,3230,3375,3380,3225,78200,256874187,00,0.00,N,5,-80, 20250425,3310,3350,3375,3195,84718,279005538,00,0.00,N,2,20, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index cd6c4f294a3c..c1f2b35073ef 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 +20250430,900,900,900,900,2,1800,00,0.00,N,3,0, 20250429,900,900,900,900,62,55800,00,0.00,N,3,0, 20250428,900,900,900,900,1,900,00,0.00,N,2,24, 20250425,876,876,876,876,2,1752,00,0.00,N,5,-1, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index 1e5145c324e8..7929b09ed44f 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 +20250430,32450,32300,32600,31100,120850,3839714800,00,0.00,N,5,-200, 20250429,32650,31750,33100,31000,265346,8530326050,00,0.00,N,2,1750, 20250428,30900,31800,32050,30550,103259,3212688300,00,0.00,N,3,0, 20250425,30900,31000,31200,30400,56422,1737516150,00,0.00,N,5,-200, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index f2bf21e05f9a..016e9b5a3c63 100644 --- a/236340/day/candle-day-250.csv +++ b/236340/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2500,2500,2500,2500,0,0,00,0.00,Y,3,0, -20250428,2500,2445,2500,2445,91,222550,00,0.00,Y,5,-375, +20250430,2295,2300,2300,2295,35,80375,00,0.00,N,5,-205, +20250429,2500,2500,2500,2500,0,0,00,0.00,N,3,0, +20250428,2500,2445,2500,2445,91,222550,00,0.00,N,5,-375, 20250425,2875,2875,2875,2875,3,8625,00,0.00,N,1,375, 20250424,2500,2300,2500,2300,11,25500,00,0.00,N,3,0, 20250423,2500,2400,2500,2040,1792,3736840,00,0.00,N,2,105, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index 103456c711bf..758e352838da 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 +20250430,3100,3115,3180,3090,55845,174699146,00,0.00,N,5,-15, 20250429,3115,3060,3155,3060,46736,145160634,00,0.00,N,2,45, 20250428,3070,3125,3140,3070,47673,147737171,00,0.00,N,5,-55, 20250425,3125,3150,3155,3115,37543,117419566,00,0.00,N,5,-5, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index 03275cbe4b95..0c3ab5de02df 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 +20250430,79000,77500,81100,77000,118774,9427444100,00,0.00,N,2,800, 20250429,78200,80200,80300,76200,102159,7970209550,00,0.00,N,5,-1100, 20250428,79300,77100,81400,76800,180988,14441962050,00,0.00,N,2,2200, 20250425,77100,77400,78100,76900,38957,3012796350,00,0.00,N,5,-300, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index dc61668814a3..af18942fde64 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 +20250430,4130,4130,4185,4005,33334,136638585,00,0.00,N,2,20, 20250429,4110,4090,4140,4045,23740,96910368,00,0.00,N,2,20, 20250428,4090,4310,4310,4090,31375,130031795,00,0.00,N,5,-175, 20250425,4265,4310,4335,4195,13954,59321830,00,0.00,N,5,-45, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 9dd66ff30a0d..1d33b30644fc 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 +20250430,5460,5500,5550,5410,45870,250036460,00,0.00,N,5,-60, 20250429,5520,5520,5550,5460,36841,202676310,00,0.00,N,3,0, 20250428,5520,5580,5600,5490,50461,278789680,00,0.00,N,5,-60, 20250425,5580,5550,5690,5520,71738,400624510,00,0.00,N,3,0, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 147939e8dcff..f5ff6525c24b 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 +20250430,18090,18520,18860,18020,160911,2935662500,00,0.00,N,5,-230, 20250429,18320,18220,18550,18030,104592,1904619815,00,0.00,N,2,320, 20250428,18000,18310,18350,17990,59062,1071970615,00,0.00,N,5,-230, 20250425,18230,18570,18570,18080,107633,1960878570,00,0.00,N,5,-230, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index e34348abab19..2b0150f646cd 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 +20250430,1997,2020,2020,1980,14537,29069304,00,0.00,N,2,7, 20250429,1990,1992,2015,1971,18707,37351291,00,0.00,N,3,0, 20250428,1990,2015,2015,1986,25511,50847018,00,0.00,N,5,-15, 20250425,2005,2020,2040,1984,22960,45973143,00,0.00,N,5,-10, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index bcb0210ea927..2dbe151f5d33 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 +20250430,3175,3220,3225,3150,15203,48320993,00,0.00,N,5,-45, 20250429,3220,3200,3220,3150,12095,38414410,00,0.00,N,2,20, 20250428,3200,3155,3200,3140,13947,44238675,00,0.00,N,2,45, 20250425,3155,3260,3260,3155,16544,52720780,00,0.00,N,5,-45, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 68f60abe1ab4..1537b6c86f4e 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 +20250430,600,619,619,485,2603,1297285,00,0.00,N,2,30, 20250429,570,570,685,570,4788,2899183,00,0.00,N,4,-100, 20250428,670,726,726,539,2811,1517982,00,0.00,N,2,36, 20250425,634,779,779,586,3308,2126853,00,0.00,N,5,-55, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index 685f8bb7dada..1bbf6e029be2 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 +20250430,3260,3300,3300,3220,4361,14174745,00,0.00,N,2,35, 20250429,3225,3290,3395,3225,9488,31396395,00,0.00,N,5,-65, 20250428,3290,3445,3470,3285,17794,60519500,00,0.00,N,5,-155, 20250425,3445,3370,3680,3310,39321,134884970,00,0.00,N,2,100, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index ecb45cb41d82..75ade7204087 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 +20250430,3680,3665,3685,3590,9743,35241584,00,0.00,N,2,15, 20250429,3665,3675,3695,3645,3018,11059300,00,0.00,N,2,10, 20250428,3655,3675,3705,3635,8014,29427080,00,0.00,N,5,-10, 20250425,3665,3675,3695,3615,8275,30298092,00,0.00,N,2,10, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 385ed5688d27..b24e5e0706b0 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 +20250430,190,190,190,190,0,0,00,0.00,Y,3,0, 20250429,190,190,190,190,0,0,00,0.00,Y,3,0, 20250428,190,190,190,190,0,0,00,0.00,Y,3,0, 20250425,190,190,190,190,0,0,00,0.00,N,3,0, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index 4b0d91e306a5..fc307190ab7d 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 +20250430,1914,1975,2090,1810,1171190,2284760433,00,0.00,N,5,-67, 20250429,1981,1902,2350,1840,1999844,4184426599,00,0.00,N,2,103, 20250428,1878,2090,2090,1870,471598,918265972,00,0.00,N,5,-182, 20250425,2060,1988,2105,1975,404696,829994022,00,0.00,N,2,79, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index fc58db224957..38d1b1359827 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 +20250430,12370,12570,12570,12290,2100,25922200,00,0.00,N,5,-40, 20250429,12410,12360,12500,12250,1824,22520790,00,0.00,N,2,50, 20250428,12360,12390,12460,12320,2825,34970110,00,0.00,N,5,-110, 20250425,12470,12540,12590,12320,3339,41457020,00,0.00,N,5,-30, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index f2d4981cd481..c1d9984b1279 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 +20250430,5840,6000,6000,5790,24042,140794845,00,0.00,N,5,-130, 20250429,5970,5980,6030,5920,16440,98274560,00,0.00,N,5,-10, 20250428,5980,6240,6240,5930,29305,176274920,00,0.00,N,5,-90, 20250425,6070,5940,6080,5920,26064,156447710,00,0.00,N,2,130, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index c8ce2eb9a275..11188af01cae 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 +20250430,10330,10530,10620,10260,403682,4180543975,00,0.00,N,5,-200, 20250429,10530,10630,10750,10200,641758,6752479620,00,0.00,N,2,10, 20250428,10520,11340,11350,10510,1534537,16840239705,00,0.00,N,5,-900, 20250425,11420,10770,11770,10770,3448649,39440192650,00,0.00,N,2,720, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index de58cafa017d..94cb6bb6edab 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 +20250430,4450,4465,4465,4330,9662,42365765,00,0.00,N,2,30, 20250429,4420,4465,4485,4415,10683,47346185,00,0.00,N,5,-30, 20250428,4450,4580,4580,4420,15371,68581408,00,0.00,N,5,-80, 20250425,4530,4540,4590,4480,25355,115130455,00,0.00,N,2,45, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index a94a5b253cce..7b0436eb9b14 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 +20250430,22700,22850,23200,22500,130028,2951144050,00,0.00,N,5,-350, 20250429,23050,23100,23300,23000,86089,1990433450,00,0.00,N,5,-50, 20250428,23100,23500,23500,23000,95575,2217451925,00,0.00,N,5,-200, 20250425,23300,23200,23500,22950,116408,2697323675,00,0.00,N,2,300, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index 14fc1b129b82..5d81d0d44163 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 +20250430,7120,7260,7270,6990,716510,5078562370,00,0.00,N,5,-130, 20250429,7250,7000,7370,6560,1519813,10618327795,00,0.00,N,2,210, 20250428,7040,7500,7510,7000,984870,7085519920,00,0.00,N,5,-350, 20250425,7390,7180,7500,7080,1720002,12555572905,00,0.00,N,2,290, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index 9675dd8fe60c..fd746bf62686 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 +20250430,49000,48050,49000,47450,197212,9583760325,00,0.00,N,2,400, 20250429,48600,46300,48600,46250,238129,11409166700,00,0.00,N,2,2550, 20250428,46050,46600,46650,45800,96205,4434267350,00,0.00,N,5,-300, 20250425,46350,46400,46600,45850,177518,8190096825,00,0.00,N,2,450, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index dbd06307974b..2bdaa09d3af1 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 +20250430,7750,7930,7930,7710,110058,858497110,00,0.00,N,5,-180, 20250429,7930,7830,8000,7680,135431,1058064090,00,0.00,N,2,100, 20250428,7830,7880,7900,7780,140406,1098711220,00,0.00,N,5,-100, 20250425,7930,7810,8010,7760,259426,2056493515,00,0.00,N,2,210, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index 9e6824bc0a79..4e58fd93aed3 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 +20250430,3090,3095,3095,3020,52579,160583125,00,0.00,N,5,-5, 20250429,3095,3080,3107,3060,52282,161350857,00,0.00,N,5,-5, 20250428,3100,3120,3120,3050,43740,134620696,00,0.00,N,2,20, 20250425,3080,3045,3085,3045,48823,149882760,00,0.00,N,2,40, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index 9588cb835a38..6d9331bf73f8 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 +20250430,43250,44700,45250,43000,83773,3671133875,00,0.00,N,5,-1050, 20250429,44300,43400,44550,43350,90387,3979240150,00,0.00,N,2,1000, 20250428,43300,44000,44200,42550,111521,4811132975,00,0.00,N,5,-450, 20250425,43750,47100,47100,43650,154048,6881136900,00,0.00,N,5,-2950, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index 4216661cb7b1..8717fcf32bcc 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 +20250430,12630,12700,12910,12350,18605,232200460,00,0.00,N,5,-100, 20250429,12730,12910,13210,12650,37502,483304355,00,0.00,N,5,-170, 20250428,12900,12220,13440,12110,101215,1307475130,00,0.00,N,2,680, 20250425,12220,12480,12650,12130,17840,219126800,00,0.00,N,5,-260, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 71ff007a8dcc..5576b6813ddd 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 +20250430,5600,5730,5730,5530,33071,184885610,00,0.00,N,5,-80, 20250429,5680,5660,5750,5600,31615,179897940,00,0.00,N,3,0, 20250428,5680,5690,5850,5670,66517,381416905,00,0.00,N,2,30, 20250425,5650,5460,5710,5420,133464,749010005,00,0.00,N,2,190, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 5277c4124f0c..a91d1cbadab7 100644 --- a/241820/day/candle-day-250.csv +++ b/241820/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,302,302,302,302,0,0,00,0.00,Y,3,0, +20250430,302,302,302,302,0,0,00,0.00,Y,3,0, +20250429,302,302,302,302,0,0,00,0.00,Y,0,0, 20250428,302,302,302,302,0,0,00,0.00,Y,0,0, 20250425,302,302,302,302,0,0,00,0.00,N,0,0, 20250424,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index bb09b2eb6549..ec148fbe1a36 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 +20250430,8370,9020,9250,8370,588284,5283610190,00,0.00,N,5,-640, 20250429,9010,8590,9120,8570,336313,2997793830,00,0.00,N,2,530, 20250428,8480,8580,8590,8410,58977,501455025,00,0.00,N,5,-100, 20250425,8580,8400,8680,8400,67192,574541275,00,0.00,N,2,190, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index b916d53d067d..47426977cb8e 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 +20250430,1541,1568,1621,1537,798985,1248602387,00,0.00,N,5,-60, 20250429,1601,1661,1681,1583,1291380,2084665724,00,0.00,N,5,-88, 20250428,1689,1645,1841,1628,8698462,15138284872,00,0.00,N,2,32, 20250425,1657,1705,1874,1651,14383307,25218910622,00,0.00,N,2,29, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index cbc5f98f7cf9..2876569039bd 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 +20250430,25300,25500,25500,25150,10993,278174600,00,0.00,N,5,-50, 20250429,25350,25050,25550,25050,13714,348446975,00,0.00,N,2,150, 20250428,25200,25300,25450,24850,17094,430506775,00,0.00,N,2,200, 20250425,25000,25200,25350,25000,14185,356336850,00,0.00,N,5,-300, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 4cbf9e91a1ae..39d6ce89b19e 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 +20250430,4235,4300,4340,4205,52547,224002347,00,0.00,N,5,-75, 20250429,4310,4385,4385,4300,32839,142175602,00,0.00,N,5,-30, 20250428,4340,4440,4440,4305,36888,161469312,00,0.00,N,5,-10, 20250425,4350,4415,4420,4315,56745,247869695,00,0.00,N,2,5, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index 70881cf6c0dc..6b95b9b8e303 100644 --- a/243870/day/candle-day-250.csv +++ b/243870/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,9200,9140,9300,9000,45,407680,00,0.00,N,2,40, +20250430,9200,9200,9200,9200,0,0,00,0.00,Y,3,0, +20250429,9200,9140,9300,9000,45,407680,00,0.00,Y,2,40, 20250428,9160,9200,9400,9160,36,332020,00,0.00,N,5,-140, 20250425,9300,9050,9950,9050,80,737750,00,0.00,N,2,250, 20250424,9050,9200,9200,9000,63,570350,00,0.00,N,5,-150, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 1cd15bb3e015..47a586436bc5 100644 --- a/244460/day/candle-day-250.csv +++ b/244460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250430,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250429,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, 20250428,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, 20250425,1651,1651,1651,1651,0,0,00,0.00,N,0,0, 20250424,1651,1651,1651,1651,0,0,00,0.00,N,0,0, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index 1281ec699a6a..e80241930935 100644 --- a/244880/day/candle-day-250.csv +++ b/244880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,2250,2295,2295,2110,552,1179945,00,0.00,N,5,-20, 20250429,2270,2340,2340,2200,24,53970,00,0.00,N,2,40, 20250428,2230,2220,2390,2215,681,1518640,00,0.00,N,5,-150, 20250425,2380,2380,2380,2380,1,2380,00,0.00,N,2,65, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index 6cfdd79babd2..0186c3d11f0d 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 +20250430,4715,4595,4880,4595,381063,1815510445,00,0.00,N,2,80, 20250429,4635,4275,4665,4230,320972,1469132772,00,0.00,N,2,360, 20250428,4275,4345,4345,4275,21036,90348845,00,0.00,N,5,-75, 20250425,4350,4350,4380,4300,28953,125205455,00,0.00,N,2,35, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index 201f15bd4fc5..81075d995997 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 +20250430,1099,1100,1100,1000,3,3199,00,0.00,N,5,-1, 20250429,1100,1100,1200,1000,22,23300,00,0.00,N,3,0, 20250428,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250425,1100,1100,1100,1100,1,1100,00,0.00,N,2,1, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 30b594329a52..0e48385d019b 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,415,415,415,415,0,0,00,0.00,Y,3,0, +20250430,415,415,415,415,0,0,00,0.00,Y,3,0, +20250429,415,415,415,415,0,0,00,0.00,Y,0,0, 20250428,415,415,415,415,0,0,00,0.00,Y,0,0, 20250425,415,415,415,415,0,0,00,0.00,N,0,0, 20250424,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index 1ef1d6ecdded..434b341a4f07 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 +20250430,1639,1665,1666,1608,65373,106207132,00,0.00,N,5,-28, 20250429,1667,1619,1717,1619,84256,140542503,00,0.00,N,2,49, 20250428,1618,1652,1670,1618,65856,108312097,00,0.00,N,5,-53, 20250425,1671,1727,1727,1667,128702,217461590,00,0.00,N,5,-59, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index b9ea44c92118..3f6b8626c41a 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 +20250430,1940,1935,1980,1858,812688,1545812711,00,0.00,N,2,5, 20250429,1935,1882,1945,1814,842076,1598219331,00,0.00,N,2,31, 20250428,1904,1910,1965,1870,872152,1666407399,00,0.00,N,5,-16, 20250425,1920,1895,2010,1876,1525032,2949358142,00,0.00,N,2,33, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index cf1e648de51f..b7a959bb5c4d 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 +20250430,4555,4735,4755,4555,48494,225515250,00,0.00,N,5,-225, 20250429,4780,4960,4960,4700,83730,399917671,00,0.00,N,5,-215, 20250428,4995,5310,5370,4865,176214,882768351,00,0.00,N,5,-355, 20250425,5350,5230,5430,5050,84233,447514670,00,0.00,N,2,120, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 91140381e1cf..00671aacc88e 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 +20250430,4520,4450,4550,4415,14382,64538615,00,0.00,N,2,95, 20250429,4425,4425,4450,4300,14757,64747510,00,0.00,N,3,0, 20250428,4425,4550,4660,4405,12912,57685250,00,0.00,N,5,-125, 20250425,4550,4660,4725,4550,17754,81620845,00,0.00,N,5,-130, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index 3fdc9f5cc1d3..7d87c146df2f 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 +20250430,8210,8210,8250,8040,2347,19170390,00,0.00,N,5,-20, 20250429,8230,8150,8290,8150,1625,13343490,00,0.00,N,2,80, 20250428,8150,8480,8520,8100,7895,64987110,00,0.00,N,5,-330, 20250425,8480,8310,8500,8260,7839,65745210,00,0.00,N,2,170, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index 4267fed5add6..d12d1958139c 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 +20250430,101500,102400,103100,100100,465607,47360336500,00,0.00,N,5,-900, 20250429,102400,105900,106500,99700,613414,62570024550,00,0.00,N,5,-2100, 20250428,104500,105800,108900,104000,378850,40260190000,00,0.00,N,2,1000, 20250425,103500,102600,106300,100700,364213,37765326750,00,0.00,N,2,2700, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 73c17f7f55da..464243b5ea6e 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 +20250430,6120,6200,6260,5660,60653,362386610,00,0.00,N,5,-150, 20250429,6270,6590,6980,6190,123765,805324475,00,0.00,N,5,-230, 20250428,6500,6140,6900,6140,230044,1510329455,00,0.00,N,2,400, 20250425,6100,5830,6620,5700,240929,1501601160,00,0.00,N,2,270, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index a564ada58d74..e1139efcd3c0 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 +20250430,16430,16500,16610,16290,69211,1135743375,00,0.00,N,5,-70, 20250429,16500,16580,16700,16350,141974,2335098870,00,0.00,N,5,-100, 20250428,16600,16540,16870,16490,74675,1243380480,00,0.00,N,2,60, 20250425,16540,16400,16600,16170,102145,1670941640,00,0.00,N,2,250, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index d7dbfb5578e5..14ae5a81ea0a 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 +20250430,26300,26350,26600,26100,6574,172557700,00,0.00,N,5,-50, 20250429,26350,25950,26500,25900,9389,246754850,00,0.00,N,2,400, 20250428,25950,26500,26600,25950,17938,470998700,00,0.00,N,5,-550, 20250425,26500,26600,26750,26450,10516,279236375,00,0.00,N,5,-150, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index 37950173fd66..38bf1ad63525 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 +20250430,11830,11750,11950,11720,47843,566932405,00,0.00,N,2,80, 20250429,11750,11840,11950,11630,37668,442879765,00,0.00,N,5,-130, 20250428,11880,11770,11950,11770,40252,478519570,00,0.00,N,2,30, 20250425,11850,11670,12100,11510,128115,1520527375,00,0.00,N,2,190, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index e11c646eb2a4..8c386cd707f1 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 +20250430,10590,10800,10810,10530,42638,452602800,00,0.00,N,5,-150, 20250429,10740,10700,10820,10550,78518,838943975,00,0.00,N,2,90, 20250428,10650,10670,10700,10510,27449,291204720,00,0.00,N,2,30, 20250425,10620,10720,10760,10490,36318,387173250,00,0.00,N,3,0, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index a4f9d878b695..f70f8e30aff5 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 +20250430,6390,6390,6390,6390,1,6390,00,0.00,N,5,-10, 20250429,6400,6380,6740,6200,713,4554650,00,0.00,N,3,0, 20250428,6400,6000,6400,5850,333,2001630,00,0.00,N,5,-480, 20250425,6880,6880,6880,6880,1,6880,00,0.00,N,1,890, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 2b980c038584..9b3f03dfdc32 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 +20250430,2410,2475,2485,2410,124363,302435037,00,0.00,N,5,-65, 20250429,2475,2460,2490,2450,76872,189687254,00,0.00,N,2,5, 20250428,2470,2515,2530,2465,115320,286551090,00,0.00,N,5,-45, 20250425,2515,2480,2515,2470,102200,254085026,00,0.00,N,2,40, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index b426eeea1a4e..d2f1e3c4e9cb 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 +20250430,480,475,485,461,43610,20508106,00,0.00,N,2,5, 20250429,475,481,495,475,71547,34553844,00,0.00,N,5,-6, 20250428,481,480,490,477,111626,53935840,00,0.00,N,2,12, 20250425,469,468,480,467,65005,30502558,00,0.00,N,2,2, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 240561249238..09915551d93e 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 +20250430,14490,14450,14670,14360,18047,261928745,00,0.00,N,2,100, 20250429,14390,14330,14580,14300,30296,437409705,00,0.00,N,2,60, 20250428,14330,14270,14600,14250,63991,920275210,00,0.00,N,2,30, 20250425,14300,14290,15980,14290,921027,13936751115,00,0.00,N,2,20, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 4db88097f15f..247e0c9ae22e 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 +20250430,44700,44750,45450,44550,61950,2775964175,00,0.00,N,5,-300, 20250429,45000,45000,46050,44800,99000,4491198425,00,0.00,N,2,150, 20250428,44850,43500,45650,43500,132318,5951965100,00,0.00,N,2,1050, 20250425,43800,43750,44300,43550,96226,4222105450,00,0.00,N,2,200, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index 22d5ff81515a..a0c40dbdd234 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 +20250430,5880,5840,5950,5700,291,1670910,00,0.00,N,5,-70, 20250429,5950,5850,5950,5810,33,193210,00,0.00,N,2,40, 20250428,5910,5980,5980,5830,100,594240,00,0.00,N,5,-80, 20250425,5990,6190,6190,5520,5,29210,00,0.00,N,2,90, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index 4b0f04fb3ccc..ade5124447a7 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 +20250430,9030,9080,9190,8970,13626,123448955,00,0.00,N,5,-130, 20250429,9160,9060,9190,9030,9792,89178890,00,0.00,N,2,20, 20250428,9140,9160,9340,9010,15639,142406730,00,0.00,N,5,-60, 20250425,9200,9180,9290,9140,16245,149513060,00,0.00,N,2,20, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 630f68c7582c..33287f5b96a9 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 +20250430,4240,4425,4430,4240,25956,111757060,00,0.00,N,5,-185, 20250429,4425,4400,4435,4350,26394,115836438,00,0.00,N,3,0, 20250428,4425,4425,4440,4320,38367,167226576,00,0.00,N,3,0, 20250425,4425,4330,4450,4330,18765,82329185,00,0.00,N,2,55, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index 15ac671babb7..f09e0318ecde 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 +20250430,54600,56100,56200,54000,49739,2727606850,00,0.00,N,5,-900, 20250429,55500,54700,56100,53700,63694,3489166150,00,0.00,N,2,800, 20250428,54700,54900,55000,52500,66174,3548170450,00,0.00,N,2,200, 20250425,54500,54200,54800,53300,32039,1731980900,00,0.00,N,2,1000, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index 8f1ee775b49b..4e25e68fe96e 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 +20250430,809,823,827,809,122004,99188781,00,0.00,N,5,-14, 20250429,823,809,827,809,162145,132941670,00,0.00,N,2,14, 20250428,809,815,820,808,73527,59792434,00,0.00,N,5,-6, 20250425,815,807,816,805,121966,98808293,00,0.00,N,2,5, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index 8920d5543c49..5725285a1552 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 +20250430,4630,4760,4770,4615,28503,133274105,00,0.00,N,5,-140, 20250429,4770,4725,4830,4605,104574,496501675,00,0.00,N,2,75, 20250428,4695,4850,4850,4400,65633,309075560,00,0.00,N,5,-155, 20250425,4850,4800,4890,4710,140600,679272335,00,0.00,N,2,115, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index babfb9b2690b..5515c8ac50e0 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 +20250430,51200,50000,51400,49750,202295,10293817550,00,0.00,N,2,1350, 20250429,49850,46450,49900,46400,252417,12316208300,00,0.00,N,2,4000, 20250428,45850,45650,46200,45200,68633,3142872650,00,0.00,N,2,200, 20250425,45650,44050,46100,43300,171072,7723599225,00,0.00,N,2,1850, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index a13bebf54110..e94b7ffc33d6 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 +20250430,10000,10320,10380,9900,297078,3007161205,00,0.00,N,5,-200, 20250429,10200,10360,10380,10120,379564,3882318205,00,0.00,N,5,-120, 20250428,10320,10470,10630,10170,632367,6567609720,00,0.00,N,5,-50, 20250425,10370,9940,10500,9880,1270090,13091376335,00,0.00,N,2,730, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index f7414729dafd..e3ee5716c335 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 +20250430,1394,1394,1394,1394,1,1394,00,0.00,N,2,48, 20250429,1346,1429,1429,1346,29,39615,00,0.00,N,2,46, 20250428,1300,1473,1473,1281,4663,6130301,00,0.00,N,5,-79, 20250425,1379,1436,1436,1378,150,206787,00,0.00,N,2,97, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index 34c668d4eb15..e09a8c5493c6 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 +20250430,5500,5560,5620,5470,61877,340992360,00,0.00,N,5,-100, 20250429,5600,5530,5660,5530,44669,250059315,00,0.00,N,2,10, 20250428,5590,5690,5730,5560,78536,443215910,00,0.00,N,5,-140, 20250425,5730,5770,5780,5690,67599,387274515,00,0.00,N,5,-40, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 724eec700121..1b30150ae2d9 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 +20250430,1660,1668,1719,1550,301838,504663636,00,0.00,N,2,10, 20250429,1650,1641,1747,1641,449596,761004297,00,0.00,N,2,10, 20250428,1640,1616,1688,1611,239609,395578166,00,0.00,N,2,24, 20250425,1616,1634,1669,1611,158772,259649500,00,0.00,N,5,-1, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 2c658df86b23..e5151a69406e 100644 --- a/254160/day/candle-day-250.csv +++ b/254160/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2595,2400,2600,2400,20,51600,00,0.00,N,3,0, +20250430,2595,2595,2595,2595,0,0,00,0.00,Y,3,0, +20250429,2595,2400,2600,2400,20,51600,00,0.00,Y,3,0, 20250428,2595,2405,2595,2405,2,5000,00,0.00,N,5,-50, 20250425,2645,2210,2645,2210,3,7500,00,0.00,N,2,50, 20250424,2595,2590,2595,2405,8,20545,00,0.00,N,2,95, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index 40d1a2b42e2a..846459436181 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 +20250430,13170,14030,14150,13040,170739,2299393930,00,0.00,N,5,-810, 20250429,13980,14580,14590,13970,206883,2941825845,00,0.00,N,5,-580, 20250428,14560,15090,15780,14100,960528,14398259680,00,0.00,N,5,-1400, 20250425,15960,13190,16380,12770,2707762,41273406200,00,0.00,N,2,3220, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 53e20b7e0702..4c1617769881 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 +20250430,2430,2435,2455,2405,736688,1785505142,00,0.00,N,5,-65, 20250429,2495,2510,2550,2470,754001,1881309771,00,0.00,N,5,-15, 20250428,2510,2515,2550,2405,1124654,2779679542,00,0.00,N,3,0, 20250425,2510,2410,2520,2370,1371153,3368602018,00,0.00,N,2,150, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 64ce015c4d9d..bcdf2cdce9d9 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 +20250430,7020,7150,7150,6910,11659,81162780,00,0.00,N,5,-80, 20250429,7100,6940,7100,6940,6005,42136020,00,0.00,N,2,160, 20250428,6940,7160,7250,6910,22419,157463200,00,0.00,N,5,-260, 20250425,7200,6980,7240,6950,14955,105897290,00,0.00,N,2,220, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 797b69125a27..ff15de9c2840 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 +20250430,6130,6070,6140,6030,4019,24416735,00,0.00,N,2,30, 20250429,6100,6330,6330,5970,6232,38409560,00,0.00,N,5,-10, 20250428,6110,5990,6120,5990,10475,63485250,00,0.00,N,2,110, 20250425,6000,5880,6000,5880,13166,78339660,00,0.00,N,2,30, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index aa15859d7a04..e056fcc3d181 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 +20250430,1192,1196,1206,1187,23431,27905575,00,0.00,N,5,-3, 20250429,1195,1198,1208,1191,9305,11124286,00,0.00,N,5,-2, 20250428,1197,1196,1207,1187,19666,23486141,00,0.00,N,2,1, 20250425,1196,1192,1202,1184,17148,20500618,00,0.00,N,2,5, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 5debc72d2020..f892a3316bf2 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 +20250430,4150,4260,4290,4135,147086,616038895,00,0.00,N,5,-80, 20250429,4230,4170,4310,4170,297478,1261260131,00,0.00,N,2,60, 20250428,4170,4225,4290,4170,121980,513559410,00,0.00,N,5,-50, 20250425,4220,4345,4345,4215,170828,727422602,00,0.00,N,5,-50, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index 1a0bbb3dedbc..a34742cbfec0 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 +20250430,10690,10980,11150,10410,189066,2024525205,00,0.00,N,5,-290, 20250429,10980,11140,11460,10770,193408,2128156385,00,0.00,N,5,-230, 20250428,11210,11520,11640,11120,145648,1651860670,00,0.00,N,5,-310, 20250425,11520,11450,11590,11090,169239,1914510300,00,0.00,N,2,140, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 47427e2466d9..0fda0f7fc0c0 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 +20250430,2915,2970,2975,2900,16740,49032000,00,0.00,N,5,-55, 20250429,2970,3015,3015,2910,19147,56574809,00,0.00,N,5,-45, 20250428,3015,3045,3070,2955,18010,54304024,00,0.00,N,5,-30, 20250425,3045,3030,3050,2950,9786,29670880,00,0.00,N,2,15, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index 9e2ca6b08067..99c4b2a8e2b3 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 +20250430,35750,36850,37300,35450,526492,18995527900,00,0.00,N,5,-650, 20250429,36400,35950,36900,35150,695275,25092946000,00,0.00,N,2,1000, 20250428,35400,35550,36350,34850,934030,33246340550,00,0.00,N,2,650, 20250425,34750,32500,34950,32300,1617341,54858000975,00,0.00,N,2,2900, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 9eff6145c4c2..79a4a9347eba 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 +20250430,5940,5800,5980,5600,983,5804110,00,0.00,N,2,140, 20250429,5800,5790,5800,5780,119,688740,00,0.00,N,2,30, 20250428,5770,5790,5790,5770,19,109690,00,0.00,N,2,20, 20250425,5750,5790,5790,5510,206,1180820,00,0.00,N,5,-10, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index 8b6070c4c28a..644396a0d075 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 +20250430,499,499,499,499,17,8483,00,0.00,N,2,62, 20250429,437,400,437,323,2226,873405,00,0.00,N,1,57, 20250428,380,389,389,290,11,4007,00,0.00,N,2,41, 20250425,339,339,339,339,93,31527,00,0.00,N,3,0, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index 7070703c5f60..2d221ee85a0b 100644 --- a/258540/day/candle-day-250.csv +++ b/258540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,71,78,78,66,223413,15858829,00,0.00,N,2,6, 20250429,65,65,90,65,136970,10394646,00,0.00,N,2,3, 20250428,62,66,90,62,299949,21505485,00,0.00,N,5,-15, 20250425,77,54,77,54,304922,19649185,00,0.00,N,2,26, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index c27e2f5e10af..37bc19aa7b0a 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 +20250430,1850,1916,1916,1808,41417,76632345,00,0.00,N,5,-66, 20250429,1916,1975,2075,1915,76387,149769759,00,0.00,N,5,-59, 20250428,1975,1920,1979,1867,121351,234596244,00,0.00,N,2,57, 20250425,1918,1950,1954,1888,65384,125451406,00,0.00,N,2,31, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index bfd5ed38c5dd..38891ac503c5 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 +20250430,1341,1360,1417,1288,897276,1216688115,00,0.00,N,3,0, 20250429,1341,1333,1399,1293,246617,329400470,00,0.00,N,2,8, 20250428,1333,1326,1430,1268,478305,640188639,00,0.00,N,2,7, 20250425,1326,1328,1353,1255,270257,355780912,00,0.00,N,5,-2, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index f5dc542459d2..1e2f2cead716 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,412,412,412,412,0,0,00,0.00,Y,3,0, +20250430,412,412,412,412,0,0,00,0.00,Y,3,0, +20250429,412,412,412,412,0,0,00,0.00,Y,0,0, 20250428,412,412,412,412,0,0,00,0.00,Y,0,0, 20250425,412,412,412,412,0,0,00,0.00,N,0,0, 20250424,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index 73a3d5dc9244..28b60bef1a6d 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 +20250430,7490,7660,7660,7450,28975,217637725,00,0.00,N,5,-130, 20250429,7620,7670,7710,7570,20022,153518600,00,0.00,N,5,-20, 20250428,7640,7780,7820,7640,28349,218759220,00,0.00,N,5,-110, 20250425,7750,7660,7830,7660,24694,191540070,00,0.00,N,2,110, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index a8f2f59c38f6..40eb4f2b661a 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 +20250430,371500,378000,381500,359500,263173,97204373750,00,0.00,N,2,1500, 20250429,370000,377000,377500,360500,166709,61054974250,00,0.00,N,5,-7000, 20250428,377000,371000,382000,371000,115515,43608060750,00,0.00,N,2,4000, 20250425,373000,374500,377500,369000,129191,48209742000,00,0.00,N,5,-3500, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index f8a907717dda..87bf8dc984e1 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 +20250430,4255,4335,4350,4205,57210,244368680,00,0.00,N,5,-80, 20250429,4335,4260,4390,4125,107198,455076375,00,0.00,N,2,85, 20250428,4250,4380,4445,4235,116997,504956248,00,0.00,N,5,-145, 20250425,4395,4355,4410,4325,83532,364762133,00,0.00,N,2,40, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 982ad1840b6f..7b14f93816e4 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 +20250430,14190,14400,14410,14090,2208,31539530,00,0.00,N,5,-210, 20250429,14400,14350,14400,14200,1384,19858550,00,0.00,N,2,50, 20250428,14350,14400,14410,14200,2064,29604640,00,0.00,N,2,20, 20250425,14330,14360,14450,14030,2023,28936060,00,0.00,N,2,140, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index fc68ed1344e2..f034f419a70c 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 +20250430,4560,4750,4760,4480,222049,1016356389,00,0.00,N,5,-195, 20250429,4755,4935,4940,4715,233220,1117193300,00,0.00,N,5,-185, 20250428,4940,4450,5210,4435,1654245,8166143315,00,0.00,N,2,505, 20250425,4435,4655,4655,4400,403041,1803560145,00,0.00,N,5,-285, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 0f6fadc48355..cec4a11d9f06 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 +20250430,90200,90400,91200,89100,22854,2055448800,00,0.00,N,5,-1000, 20250429,91200,91700,93500,90000,43036,3925281550,00,0.00,N,2,500, 20250428,90700,86000,90700,84900,63492,5645768600,00,0.00,N,2,4700, 20250425,86000,85400,86800,83600,25319,2167198050,00,0.00,N,2,2100, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 613f134cfea5..ff383800bda3 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 +20250430,6490,6590,6630,6420,49403,321021045,00,0.00,N,5,-100, 20250429,6590,6600,6660,6550,54909,361311380,00,0.00,N,5,-60, 20250428,6650,6580,6700,6580,33007,219391140,00,0.00,N,2,10, 20250425,6640,6660,6670,6570,24570,162395330,00,0.00,N,2,20, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index d8c844cb81eb..164985a957e6 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 +20250430,2965,3020,3090,2960,19540,59096785,00,0.00,N,5,-15, 20250429,2980,3015,3050,2965,18659,56234539,00,0.00,N,5,-5, 20250428,2985,2980,3050,2950,16989,50771015,00,0.00,N,5,-5, 20250425,2990,3160,3170,2990,56168,171518382,00,0.00,N,5,-115, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index f8c39f7a2e2d..f910df6073b1 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 +20250430,6360,6290,7030,6290,1133543,7555631880,00,0.00,N,2,70, 20250429,6290,6310,7300,6240,2412501,16485690235,00,0.00,N,2,50, 20250428,6240,7000,7160,6240,1188311,8219098450,00,0.00,N,5,-650, 20250425,6890,7200,8560,6590,9522492,73689801305,00,0.00,N,2,300, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 689671e87389..906344df652d 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 +20250430,2240,2300,2325,2240,29449,66481515,00,0.00,N,3,0, 20250429,2240,2280,2310,2150,59086,132693776,00,0.00,N,5,-25, 20250428,2265,2395,2600,2235,384874,920139907,01,-8.70,N,5,-45, 20250425,2310,2332,2410,2300,80899,189524724,00,0.00,N,5,-22, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index 944f9c00003a..47fbee034689 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 +20250430,2985,2950,2990,2940,54883,162660515,00,0.00,N,2,30, 20250429,2955,2990,2995,2945,125048,370425236,00,0.00,N,5,-25, 20250428,2980,3050,3050,2980,66678,199352325,00,0.00,N,5,-70, 20250425,3050,3035,3090,2995,44640,135121700,00,0.00,N,2,25, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index eae2b6a5f1a6..70b8e18bff67 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 +20250430,1533,1535,1542,1528,43132,66248546,00,0.00,N,5,-2, 20250429,1535,1535,1539,1510,43057,65670982,00,0.00,N,2,6, 20250428,1529,1530,1570,1505,55424,84557137,00,0.00,N,5,-1, 20250425,1530,1531,1544,1519,54881,83904384,00,0.00,N,2,6, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 72c90c9dba0f..8418e5884810 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 +20250430,4370,4525,4525,4370,15035,66497088,00,0.00,N,5,-110, 20250429,4480,4455,4520,4440,10197,45660830,00,0.00,N,2,30, 20250428,4450,4500,4595,4450,14929,67063825,00,0.00,N,5,-50, 20250425,4500,4470,4590,4420,36287,163362400,00,0.00,N,2,55, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index cfde4e410c24..0b8a7a4856b4 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 +20250430,5420,5450,5520,5400,16466,89891000,00,0.00,N,3,0, 20250429,5420,5400,5430,5330,26605,142588840,00,0.00,N,2,30, 20250428,5390,5460,5470,5330,17669,95021910,00,0.00,N,5,-40, 20250425,5430,5470,5500,5400,25877,141093960,00,0.00,N,3,0, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index c31214f16f94..aebc8c8b5f75 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 +20250430,3010,2855,3040,2795,230667,684042119,00,0.00,N,2,155, 20250429,2855,2750,2870,2745,193045,542220880,00,0.00,N,2,95, 20250428,2760,3000,3030,2735,395012,1124131527,00,0.00,N,5,-270, 20250425,3030,3105,3135,3030,169110,518089325,00,0.00,N,5,-115, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index 7e7699f75fbd..82835584e9a1 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 +20250430,17770,17500,18220,17400,63356,1136069030,00,0.00,N,2,270, 20250429,17500,17300,17640,17280,17375,303077775,00,0.00,N,2,210, 20250428,17290,17780,17830,17290,42608,747354245,00,0.00,N,5,-480, 20250425,17770,17490,17840,17410,37641,663801335,00,0.00,N,2,170, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index 8aaadf3b43f4..78304a6cdc98 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 +20250430,35450,34850,35950,34850,109370,3877762050,00,0.00,N,2,300, 20250429,35150,35600,35900,34950,73060,2587415750,00,0.00,N,5,-400, 20250428,35550,34500,36050,34500,160013,5711870625,00,0.00,N,2,750, 20250425,34800,33250,35100,33250,175463,6066452725,00,0.00,N,2,1550, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 204054ba583b..9515e8c9ccd4 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 +20250430,2110,2080,2180,2070,29352,62151280,00,0.00,N,2,30, 20250429,2080,2055,2170,2055,19037,40063075,00,0.00,N,5,-35, 20250428,2115,2080,2190,2075,28487,60173090,00,0.00,N,2,15, 20250425,2100,2050,2100,2020,18298,37843780,00,0.00,N,2,50, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index d9490b89c076..b0824b579a86 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 +20250430,4525,4645,4650,4480,160088,725060003,00,0.00,N,5,-120, 20250429,4645,4580,4655,4535,128802,592538209,00,0.00,N,2,55, 20250428,4590,4590,4720,4560,280111,1299547603,00,0.00,N,2,35, 20250425,4555,4620,4690,4555,327844,1506564317,00,0.00,N,5,-60, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 7d15ee09fb95..a8d0ada70c0f 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 +20250430,3035,3040,3070,3000,17182,52068459,00,0.00,N,5,-5, 20250429,3040,3005,3060,2975,20135,60907190,00,0.00,N,2,30, 20250428,3010,3045,3045,2970,23352,69850436,00,0.00,N,5,-30, 20250425,3040,3040,3045,2980,36919,111115160,00,0.00,N,3,0, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 2a9d31442a87..5757e8d208f4 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 +20250430,17410,17400,18280,17330,94386,1673180585,00,0.00,N,5,-420, 20250429,17830,18310,19350,17730,191601,3514988765,00,0.00,N,5,-410, 20250428,18240,22000,23550,17820,888219,17589900440,00,0.00,N,5,-470, 20250425,18710,16100,19720,15940,620766,11552916220,00,0.00,N,2,2610, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index 8389ce071c6c..8fd16fb22d40 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 +20250430,1029,1019,1035,1011,18533,18950650,00,0.00,N,5,-2, 20250429,1031,1043,1043,1001,50078,51003771,00,0.00,N,5,-12, 20250428,1043,1056,1070,1033,24302,25286845,00,0.00,N,5,-13, 20250425,1056,1050,1088,1031,40377,42309197,00,0.00,N,2,4, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index 0e257f1e062d..e348afb67411 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 +20250430,7520,7650,7660,7450,18814,141736160,00,0.00,N,5,-130, 20250429,7650,7680,7680,7580,20023,152628475,00,0.00,N,2,50, 20250428,7600,7350,7680,7340,85479,647522885,00,0.00,N,2,260, 20250425,7340,7320,7440,7280,27538,202195420,00,0.00,N,2,50, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index a5a0bbe5562a..592ab8790774 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 +20250430,13010,13080,13200,12860,36637,475376340,00,0.00,N,5,-190, 20250429,13200,13080,13330,13070,28787,380489880,00,0.00,N,2,110, 20250428,13090,13380,13380,13050,35494,465219095,00,0.00,N,5,-280, 20250425,13370,13250,13430,13210,37983,506291325,00,0.00,N,2,220, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index 33817b4c7ed0..a32252be0d05 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 +20250430,4390,4500,4530,4385,121873,540707837,00,0.00,N,5,-100, 20250429,4490,4495,4540,4475,79780,358771140,00,0.00,N,2,20, 20250428,4470,4535,4600,4430,100830,453212865,00,0.00,N,5,-100, 20250425,4570,4570,4635,4540,77401,354562480,00,0.00,N,2,10, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 64cdb13af2d4..25de97234a55 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 +20250430,8410,8520,8530,8360,29953,252046190,00,0.00,N,5,-110, 20250429,8520,8480,8550,8410,22482,190753890,00,0.00,N,2,40, 20250428,8480,8510,8580,8410,33038,281218050,00,0.00,N,5,-30, 20250425,8510,8490,8780,8410,103726,890479145,00,0.00,N,2,10, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 2590194b515f..f388635380eb 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 +20250430,17010,17210,17210,16950,16162,275472040,00,0.00,N,5,-160, 20250429,17170,17150,17290,17050,19432,332894255,00,0.00,N,2,50, 20250428,17120,17580,17580,17010,26764,459880690,00,0.00,N,5,-280, 20250425,17400,17340,17610,17190,38068,663192075,00,0.00,N,2,220, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index a0cd06499ebe..99eab2f55fdc 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 +20250430,8180,8180,8210,8020,12874,104094480,00,0.00,N,5,-40, 20250429,8220,8200,8270,8100,18281,149049110,00,0.00,N,2,20, 20250428,8200,8070,8210,8060,26030,211872420,00,0.00,N,2,100, 20250425,8100,8140,8160,8000,24168,195576495,00,0.00,N,2,30, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index c63567f84400..21ff5fcd1b47 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 +20250430,5790,5750,6000,5580,185357,1079943510,00,0.00,N,2,120, 20250429,5670,5260,5700,5230,213404,1171000445,00,0.00,N,2,410, 20250428,5260,5190,5260,5100,40194,207659775,00,0.00,N,2,100, 20250425,5160,5120,5190,5080,35001,179543285,00,0.00,N,2,80, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index 321f0133ffa9..5448b7513527 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 +20250430,500,500,500,500,2,1000,00,0.00,N,3,0, 20250429,500,500,549,430,108,47889,00,0.00,N,3,0, 20250428,500,500,550,470,1973,927639,00,0.00,N,5,-47, 20250425,547,550,550,547,32,17510,00,0.00,N,5,-52, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 805342283b21..1d67c6237875 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 +20250430,398,398,398,398,0,0,00,0.00,Y,3,0, 20250429,398,398,398,398,0,0,00,0.00,Y,3,0, 20250428,398,398,398,398,0,0,00,0.00,Y,3,0, 20250425,398,398,398,398,0,0,00,0.00,N,3,0, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index e12235824123..e655f26d84a4 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 +20250430,290,263,290,245,214,61130,00,0.00,N,2,27, 20250429,263,300,300,241,1023,291119,00,0.00,N,5,-6, 20250428,269,343,343,261,3058,901571,00,0.00,N,5,-30, 20250425,299,379,379,287,362,118070,00,0.00,N,5,-31, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index b26efaba5c48..2cc72986f645 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 +20250430,569,498,569,426,155,78333,00,0.00,N,2,70, 20250429,499,499,499,499,11,5489,00,0.00,N,2,19, 20250428,480,500,500,375,31,14799,00,0.00,N,2,40, 20250425,440,388,448,336,1143,509051,00,0.00,N,2,50, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index 47052213be82..c6d02e557064 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 +20250430,700,925,925,700,121,100095,00,0.00,N,5,-105, 20250429,805,1058,1058,800,76,69594,00,0.00,N,5,-115, 20250428,920,888,920,888,13,11928,00,0.00,N,2,117, 20250425,803,1010,1010,803,2150,1956000,00,0.00,N,4,-141, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index 4856ea8ec313..a325d5c5bdf1 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 +20250430,78700,77900,78800,77200,161220,12622520450,00,0.00,N,2,800, 20250429,77900,77200,78200,76600,151986,11774025050,00,0.00,N,2,500, 20250428,77400,77300,78000,76600,166774,12905027500,00,0.00,N,2,1000, 20250425,76400,73500,76400,73500,265174,20030369250,00,0.00,N,2,3200, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index eeb9be61504f..96c76e13b6e2 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 +20250430,307500,315000,315000,303500,249861,76969278500,00,0.00,N,5,-7000, 20250429,314500,301500,316000,299000,366719,113802016000,00,0.00,N,2,16500, 20250428,298000,301500,303000,295500,138591,41361033750,00,0.00,N,5,-1500, 20250425,299500,298000,304500,296500,275583,82880875000,00,0.00,N,2,6500, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 5088c08f8a85..4826937472c3 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 +20250430,67700,68700,68700,66600,83279,5617263100,00,0.00,N,5,-1400, 20250429,69100,67100,69400,65800,100353,6873030350,00,0.00,N,2,2100, 20250428,67000,67000,67500,66200,80736,5415477700,00,0.00,N,2,400, 20250425,66600,67000,67100,66000,51930,3451065200,00,0.00,N,5,-400, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index a5c138ed17b9..b1f0092da9a6 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 +20250430,17650,17630,17680,17540,1976,34832530,00,0.00,N,2,20, 20250429,17630,17600,17690,17580,3259,57404160,00,0.00,N,2,30, 20250428,17600,17610,17700,17520,7327,128977450,00,0.00,N,5,-50, 20250425,17650,17450,17690,17450,9420,165293680,00,0.00,N,2,80, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index db26864d4422..394db73a4293 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 +20250430,3780,3745,3895,3660,4449289,16759299321,00,0.00,N,2,80, 20250429,3700,3840,3960,3680,4401560,16818388482,00,0.00,N,5,-90, 20250428,3790,3670,3920,3600,9699337,36771451584,00,0.00,N,2,120, 20250425,3670,3300,3760,3290,13298719,47713871861,00,0.00,N,2,350, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index 9a9ef3be6f8e..133864f8a312 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 +20250430,4505,4640,4640,4405,18882,84894380,00,0.00,N,5,-135, 20250429,4640,4605,4700,4540,3661,16892185,00,0.00,N,2,35, 20250428,4605,4685,4690,4570,8588,39810185,00,0.00,N,5,-75, 20250425,4680,4620,4730,4610,10554,49035585,00,0.00,N,2,40, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index fbfdec3cb515..cf08dc163bd3 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 +20250430,11330,11410,11430,11250,6654,75698680,00,0.00,N,5,-40, 20250429,11370,11370,11410,11300,2660,30234670,00,0.00,N,2,30, 20250428,11340,11390,11420,11280,1454,16489270,00,0.00,N,2,30, 20250425,11310,11350,11470,11300,4076,46323610,00,0.00,N,2,50, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index 31579c42ae4e..c00e4a6152ab 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 +20250430,36850,36600,37050,36500,5976,219993300,00,0.00,N,5,-100, 20250429,36950,36300,37050,36300,5672,209055650,00,0.00,N,2,250, 20250428,36700,36350,36750,36300,4164,151954000,00,0.00,N,2,350, 20250425,36350,36600,36800,36350,3791,138958250,00,0.00,N,5,-350, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index e9fe810d419d..b8fab7b7bd16 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 +20250430,158800,153100,160000,153100,1509,238795100,00,0.00,N,2,3900, 20250429,154900,152400,154900,152400,2034,312310100,00,0.00,N,2,2500, 20250428,152400,152500,153600,151100,958,145822200,00,0.00,N,5,-100, 20250425,152500,153200,153200,151500,1340,204529800,00,0.00,N,5,-900, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index cc07b729c52e..e7e4f72588a2 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,889,889,889,889,0,0,00,0.00,Y,3,0, +20250430,889,889,889,889,0,0,00,0.00,Y,3,0, +20250429,889,889,889,889,0,0,00,0.00,Y,0,0, 20250428,889,889,889,889,0,0,00,0.00,Y,0,0, 20250425,889,889,889,889,0,0,00,0.00,N,0,0, 20250424,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index a24860b2ad60..5b08e425eba0 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 +20250430,23850,22900,25950,22850,1515,37358600,00,0.00,N,2,450, 20250429,23400,22500,23950,22500,290,6913950,00,0.00,N,2,250, 20250428,23150,22400,23800,22400,172,4051800,00,0.00,N,5,-750, 20250425,23900,23800,23900,23600,434,10307350,00,0.00,N,2,1150, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index bda3e3c3aba9..ad3d9caa256b 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 +20250430,1120,1097,1137,1080,529442,589976029,00,0.00,N,2,24, 20250429,1096,1114,1127,1090,500521,553562131,00,0.00,N,5,-17, 20250428,1113,1155,1170,1112,825624,935180451,00,0.00,N,5,-42, 20250425,1155,1172,1188,1151,477910,554270474,00,0.00,N,5,-16, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index d74559716a34..73aa243ffc3a 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 +20250430,13920,14210,14330,13840,35828,499913265,00,0.00,N,5,-330, 20250429,14250,14200,14350,14110,20836,296903970,00,0.00,N,2,180, 20250428,14070,14750,14750,14070,64350,921526080,00,0.00,N,5,-480, 20250425,14550,15080,15080,14550,62362,914427070,00,0.00,N,5,-60, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index 9b3ae129fca8..6e04cd7901e3 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 +20250430,5250,5330,5330,5220,6618,34720600,00,0.00,N,5,-70, 20250429,5320,5310,5330,5270,19418,102948970,00,0.00,N,2,50, 20250428,5270,5300,5300,5240,8053,42560040,00,0.00,N,3,0, 20250425,5270,5310,5310,5240,17276,90931690,00,0.00,N,5,-10, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index 64d5f7710eac..2ac869ea10ab 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 +20250430,123200,123700,126700,121600,135789,16733027500,00,0.00,N,5,-500, 20250429,123700,121100,124200,120700,129766,15997075700,00,0.00,N,2,3100, 20250428,120600,118600,120600,118400,78421,9384127600,00,0.00,N,2,1000, 20250425,119600,119700,120100,118600,135948,16219829400,00,0.00,N,5,-100, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 4b074b55686f..2014288a4a0b 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 +20250430,1543,1595,1595,1535,174731,271422120,00,0.00,N,5,-52, 20250429,1595,1558,1788,1521,1116918,1873267225,00,0.00,N,2,37, 20250428,1558,1563,1568,1542,43177,67190838,00,0.00,N,5,-4, 20250425,1562,1558,1563,1540,28998,44964731,00,0.00,N,2,5, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index e099acf70eef..a70ae5281659 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 +20250430,13550,13720,13880,13520,41060,559951670,00,0.00,N,5,-390, 20250429,13940,13700,13940,13620,26585,365042165,00,0.00,N,2,320, 20250428,13620,13650,13850,13500,40866,558278980,00,0.00,N,5,-160, 20250425,13780,13770,14020,13580,50203,691494390,00,0.00,N,2,200, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index f99c7c4b29b4..3e8a4733172e 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 +20250430,12420,13090,13600,12420,372229,4830936625,00,0.00,N,3,0, 20250429,12420,12210,12490,12180,23730,292281005,00,0.00,N,2,210, 20250428,12210,12750,12750,12210,52945,654219940,00,0.00,N,5,-320, 20250425,12530,12700,12710,12500,49408,621813100,00,0.00,N,5,-70, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 51eab979266d..211120b98ad8 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 +20250430,15790,15950,16070,15260,105429,1634878245,00,0.00,N,5,-210, 20250429,16000,16140,16160,15680,78178,1244301585,00,0.00,N,5,-100, 20250428,16100,16680,16690,15650,113524,1815762765,00,0.00,N,5,-730, 20250425,16830,17020,17150,16470,78648,1315159095,00,0.00,N,5,-310, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index 4e9d6596b05e..1998ba31dc39 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 +20250430,39000,39900,40000,37800,2981266,116001345975,00,0.00,N,5,-300, 20250429,39300,40950,41000,38250,4132275,162190313400,00,0.00,N,5,-3000, 20250428,42300,41300,43550,40400,7353094,308563883750,00,0.00,N,2,2200, 20250425,40100,39300,40800,39100,2845964,113828505375,00,0.00,N,2,1300, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 8722d6dcfbf3..f1feb3169864 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 +20250430,22850,23250,23300,22700,69431,1590649950,00,0.00,N,5,-550, 20250429,23400,23400,23650,23200,83281,1953874200,00,0.00,N,2,200, 20250428,23200,23350,23500,23100,55859,1297758400,00,0.00,N,5,-150, 20250425,23350,23450,23550,23250,61208,1432260875,00,0.00,N,2,200, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index cf46522b992b..449b3c0a04b4 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 +20250430,8930,8940,9060,8820,70061,626589980,00,0.00,N,2,50, 20250429,8880,8760,8920,8760,59575,526196260,00,0.00,N,2,90, 20250428,8790,8840,8870,8780,50145,442482445,00,0.00,N,5,-40, 20250425,8830,8800,8830,8690,56990,499612850,00,0.00,N,2,100, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index 93e7cc45359b..08e8574c9d6a 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 +20250430,13550,13610,13640,13430,10415,140941860,00,0.00,N,5,-90, 20250429,13640,13590,13700,13570,12756,173765320,00,0.00,N,2,50, 20250428,13590,13600,13620,13550,7518,102132820,00,0.00,N,5,-10, 20250425,13600,13550,13640,13550,3731,50744860,00,0.00,N,2,70, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index d5a11dc25bcc..d74e594a8b05 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 +20250430,1007,1010,1017,990,588761,590754358,00,0.00,N,3,0, 20250429,1007,1014,1014,994,562414,562710713,00,0.00,N,2,9, 20250428,998,1031,1031,997,1141798,1150291243,00,0.00,N,5,-36, 20250425,1034,999,1170,980,15095772,16471702287,00,0.00,N,2,51, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 3fe78a923618..6c2f40535cd7 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 +20250430,9740,9730,9880,9660,2690,26140130,00,0.00,N,5,-90, 20250429,9830,9880,9980,9740,4838,47606490,00,0.00,N,2,70, 20250428,9760,10120,10120,9760,9970,98732340,00,0.00,N,5,-270, 20250425,10030,9950,10030,9870,12327,122789860,00,0.00,N,2,130, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index 5af87f418606..85a11d57f5b4 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 +20250430,12120,12220,12270,11820,148056,1783856020,00,0.00,N,5,-100, 20250429,12220,12310,12390,11520,101801,1238792075,00,0.00,N,5,-50, 20250428,12270,12670,12670,12270,95794,1193234275,00,0.00,N,5,-220, 20250425,12490,12500,12600,12360,98732,1232995645,00,0.00,N,2,50, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index 49e9c822d27a..5598c15557d0 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 +20250430,4505,4710,4710,4505,9326,42327035,00,0.00,N,5,-130, 20250429,4635,4610,4730,4575,10024,46273394,00,0.00,N,2,25, 20250428,4610,4820,4820,4510,15412,70817030,00,0.00,N,5,-50, 20250425,4660,4635,4830,4635,12860,60793805,00,0.00,N,5,-15, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index 53223c208064..c5edc43d381d 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 +20250430,3120,3120,3165,3080,5430,16851997,00,0.00,N,3,0, 20250429,3120,3145,3220,3085,13745,42756372,00,0.00,N,2,25, 20250428,3095,3105,3250,3045,51324,161911935,00,0.00,N,2,15, 20250425,3080,3080,3080,3045,2441,7475875,00,0.00,N,2,35, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index c8b900a4f203..f7e8b211e66b 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 +20250430,5240,5310,5310,5070,72329,373744820,00,0.00,N,5,-80, 20250429,5320,5280,5340,4805,167475,855188836,00,0.00,N,2,40, 20250428,5280,5280,5320,5070,62537,323551200,00,0.00,N,5,-50, 20250425,5330,5200,5400,5030,76817,400954840,00,0.00,N,2,10, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index 935efad7df5c..147452b31ff6 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 +20250430,508,508,508,508,0,0,00,0.00,Y,3,0, 20250429,508,508,508,508,0,0,00,0.00,Y,3,0, 20250428,508,508,508,508,0,0,00,0.00,Y,3,0, 20250425,508,508,508,508,0,0,00,0.00,N,3,0, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 04a94bb11e58..6a72e587f6a9 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 +20250430,2280,2305,2330,2260,16780,38306543,00,0.00,N,5,-30, 20250429,2310,2365,2365,2235,30724,70661385,00,0.00,N,5,-30, 20250428,2340,2360,2440,2340,64076,151541745,00,0.00,N,5,-50, 20250425,2390,2340,2440,2295,96609,230066722,00,0.00,N,2,50, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index ed6ee1da2727..71daa239f3e5 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 +20250430,5520,5420,5660,5300,99991,553820705,00,0.00,N,2,120, 20250429,5400,5210,5550,5110,109727,588532915,00,0.00,N,2,130, 20250428,5270,5450,5500,5250,82119,438191710,00,0.00,N,5,-230, 20250425,5500,5520,5650,5490,54404,300841675,00,0.00,N,5,-100, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index 864779540b69..5a8f7e956ecd 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 +20250430,1275,1283,1286,1268,17766,22669968,00,0.00,N,5,-10, 20250429,1285,1283,1289,1277,36100,46384933,00,0.00,N,2,1, 20250428,1284,1288,1300,1265,69071,88501294,00,0.00,N,5,-2, 20250425,1286,1299,1299,1282,36119,46601433,00,0.00,N,5,-5, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index 58392d3df4f9..902932e76b50 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 +20250430,270500,279500,279500,267000,108765,29564361000,00,0.00,N,5,-10500, 20250429,281000,278000,281500,275500,72472,20239890000,00,0.00,N,2,4000, 20250428,277000,287000,287000,275000,107232,29802344250,00,0.00,N,5,-8500, 20250425,285500,288500,290000,285500,75129,21582331250,00,0.00,N,5,-1000, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index f81ee2e6edaa..ecfbf3c294ca 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 +20250430,5970,6150,6300,5970,63360,382379550,00,0.00,N,5,-180, 20250429,6150,6210,6260,6100,59815,368310100,00,0.00,N,5,-50, 20250428,6200,6350,6500,6190,77180,485216810,00,0.00,N,5,-130, 20250425,6330,6180,6400,6150,96051,605199065,00,0.00,N,2,150, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index 7280e8cebdec..e27168eaea90 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 +20250430,36200,37200,37700,34850,18244,668747250,00,0.00,N,5,-1450, 20250429,37650,37800,38500,37000,11614,437763950,00,0.00,N,2,200, 20250428,37450,37550,38250,37200,21997,830514175,00,0.00,N,2,300, 20250425,37150,36700,37550,36500,34180,1268644275,00,0.00,N,2,500, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index 90d43707a69e..72063ee3d16a 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 +20250430,75300,76200,77800,75000,208412,15856384550,00,0.00,N,5,-1100, 20250429,76400,75600,77000,74800,264772,20203625000,00,0.00,N,2,1400, 20250428,75000,74900,75500,73500,185061,13825056400,00,0.00,N,2,100, 20250425,74900,74600,76000,73800,297854,22304681800,00,0.00,N,2,100, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 558a4bbbacc5..deb303a542b7 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 +20250430,1639,1657,1688,1636,105306,174071320,00,0.00,N,5,-18, 20250429,1657,1650,1685,1650,96629,160604152,00,0.00,N,2,7, 20250428,1650,1651,1682,1643,140106,232588509,00,0.00,N,5,-1, 20250425,1651,1642,1670,1639,140294,231767509,00,0.00,N,2,9, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index 3d5975550855..453df32a2213 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,3500,3500,3500,3500,1,3500,00,0.00,N,3,0, +20250430,3495,3500,3500,3500,0,0,00,0.00,Y,5,-5, +20250429,3500,3500,3500,3500,1,3500,00,0.00,Y,3,0, 20250428,3500,3690,3690,3500,131,458690,00,0.00,N,5,-50, 20250425,3550,3505,3650,3420,2272,7899115,00,0.00,N,5,-250, 20250424,3800,3600,3800,3600,276,1008800,00,0.00,N,2,170, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index 9a6fd34c7e84..16588c3d0613 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 +20250430,925,950,1088,925,19618,18755275,00,0.00,N,4,-163, 20250429,1088,1099,1099,951,818,815746,00,0.00,N,2,29, 20250428,1059,1058,1200,1058,177,187721,00,0.00,N,5,-185, 20250425,1244,1318,1318,1244,84,104572,00,0.00,N,2,94, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 160ccf1ae692..3a32e44a2922 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250430,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250429,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250428,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250425,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250424,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 7138984660cc..f72679f02b08 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 +20250430,118500,118300,119900,117700,6627,785223700,00,0.00,N,5,-300, 20250429,118800,117800,119900,117800,6030,717644850,00,0.00,N,2,300, 20250428,118500,118800,118800,117200,3106,367403600,00,0.00,N,3,0, 20250425,118500,119100,120400,117900,7786,923135500,00,0.00,N,5,-700, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index aeedeca77c49..556ffd405a7d 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 +20250430,12790,13080,13160,12790,227737,2931303035,00,0.00,N,5,-410, 20250429,13200,12970,13300,12970,209984,2762445110,00,0.00,N,2,380, 20250428,12820,13330,13670,12750,390169,5113887800,00,0.00,N,5,-470, 20250425,13290,13280,13400,13040,190463,2523420095,00,0.00,N,2,230, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index dd7f93c27968..5b4661c86e6f 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 +20250430,26100,26200,26300,25850,132782,3456918950,00,0.00,N,3,0, 20250429,26100,25650,26200,25650,141331,3671801075,00,0.00,N,2,500, 20250428,25600,26050,26150,25500,165483,4249146650,00,0.00,N,5,-450, 20250425,26050,25950,26200,25650,186512,4826967525,00,0.00,N,2,500, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 6dbc49c41602..0d7f499d33a0 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 +20250430,107800,106000,107900,105700,28780,3081182450,00,0.00,N,2,1600, 20250429,106200,105500,106900,105200,29565,3132473750,00,0.00,N,2,700, 20250428,105500,104300,105700,104100,28678,3009779660,00,0.00,N,2,200, 20250425,105300,103700,105600,102600,53432,5572273956,00,0.00,N,2,2100, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 76ab91129adf..5950791ee1c7 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 +20250430,10160,10560,10590,10010,109284,1120588070,00,0.00,N,5,-370, 20250429,10530,10420,10590,10240,124428,1295268690,00,0.00,N,5,-10, 20250428,10540,10750,10860,10360,157719,1669145305,00,0.00,N,5,-120, 20250425,10660,10970,11180,10650,348818,3804341025,00,0.00,N,5,-360, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index c89142813827..12122db599ca 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 +20250430,12890,13070,13070,12680,21874,280167960,00,0.00,N,5,-120, 20250429,13010,13090,13090,12920,8472,110270535,00,0.00,N,2,60, 20250428,12950,13140,13210,12950,18539,241932425,00,0.00,N,5,-70, 20250425,13020,12940,13130,12940,20778,271033575,00,0.00,N,2,120, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index cd169466c6c8..d05907e92d32 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 +20250430,506,506,506,506,0,0,00,0.00,Y,3,0, 20250429,506,506,506,506,0,0,00,0.00,Y,3,0, 20250428,506,506,506,506,0,0,00,0.00,Y,3,0, 20250425,506,506,506,506,0,0,00,0.00,N,3,0, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index a7389415b4cb..299bcc146ef4 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 +20250430,1252,1295,1320,1232,60047,76430840,00,0.00,N,5,-43, 20250429,1295,1403,1403,1295,74403,99320792,00,0.00,N,5,-108, 20250428,1403,1459,1459,1360,115312,158932054,00,0.00,N,5,-40, 20250425,1443,1461,1500,1401,137221,197986020,00,0.00,N,5,-17, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index 93df5c28d18d..0193221beb90 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 +20250430,22800,22300,22850,22100,36497,825004200,00,0.00,N,2,500, 20250429,22300,22050,22450,21600,37451,827745975,00,0.00,N,2,50, 20250428,22250,22100,22450,22000,12995,289720775,00,0.00,N,2,100, 20250425,22150,22150,22200,21750,15465,340934000,00,0.00,N,2,250, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index 8e08e5d5f004..b35178176a8f 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 +20250430,39800,40000,40350,39550,14034,559219425,00,0.00,N,5,-600, 20250429,40400,40000,40900,39950,24101,975958275,00,0.00,N,2,650, 20250428,39750,40050,40400,39650,18663,747951025,00,0.00,N,5,-750, 20250425,40500,38150,40700,38150,111020,4446228575,00,0.00,N,2,2750, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 6069294ea427..1664a08986ab 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 +20250430,18750,19130,19300,18650,150841,2844311560,00,0.00,N,5,-550, 20250429,19300,19160,19620,18780,137383,2652643030,00,0.00,N,2,140, 20250428,19160,19960,21000,18890,398242,7826655835,00,0.00,N,5,-800, 20250425,19960,19990,21600,19800,767151,15929912450,00,0.00,N,2,330, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index 7bb47327110c..5dbb54d2ef3b 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 +20250430,2325,2510,2515,2325,510584,1218466125,00,0.00,N,5,-190, 20250429,2515,2635,2700,2460,744138,1888118852,00,0.00,N,5,-55, 20250428,2570,2570,2890,2485,3462850,9267968084,00,0.00,N,5,-50, 20250425,2620,2650,2910,2560,3276697,8945744002,00,0.00,N,3,0, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index e1af53a19be7..2023d315fd37 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 +20250430,3115,3135,3260,3055,491976,1546188997,00,0.00,N,5,-15, 20250429,3130,2955,3160,2925,531996,1622513778,00,0.00,N,2,175, 20250428,2955,2815,2970,2750,352630,1017950318,00,0.00,N,2,175, 20250425,2780,2825,2895,2765,124332,347331070,00,0.00,N,5,-25, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 4d0eaa343c68..5b55b6c36570 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 +20250430,18790,18620,19040,18450,24041,450920725,00,0.00,N,2,200, 20250429,18590,18230,18590,18230,6571,121333990,00,0.00,N,2,210, 20250428,18380,18380,18590,18260,7226,133063150,00,0.00,N,2,10, 20250425,18370,18250,18490,18190,3239,59148800,00,0.00,N,2,120, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 91f4643861cd..5eb3dd950ab0 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 +20250430,894,1067,1074,891,15324698,14575510405,00,0.00,N,5,-170, 20250429,1064,1088,1134,1060,5818819,6354333943,00,0.00,N,5,-23, 20250428,1087,1140,1142,1048,12339087,13478469079,00,0.00,N,5,-53, 20250425,1140,1221,1229,1132,11588315,13602019897,00,0.00,N,5,-40, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 951a44240217..495f6d990a24 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,105,105,105,105,0,0,00,0.00,Y,3,0, 20250429,105,105,105,105,0,0,00,0.00,Y,3,0, 20250428,105,105,105,105,0,0,00,0.00,Y,3,0, 20250425,105,105,105,105,0,0,00,0.00,N,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index f8ccef8b843b..cd2c6036cdc8 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 +20250430,10530,10250,12580,9800,2338151,27123385625,00,0.00,N,2,190, 20250429,10340,10570,10930,10070,155016,1620811350,00,0.00,N,5,-330, 20250428,10670,10230,10730,9900,255718,2643020360,00,0.00,N,2,450, 20250425,10220,10050,11680,9830,2100563,22838371230,00,0.00,N,2,160, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 6486c2ff6833..c67ce3f5344c 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 +20250430,1211,1235,1247,1190,463812,561542663,00,0.00,N,5,-36, 20250429,1247,1255,1280,1217,450840,563750913,00,0.00,N,5,-3, 20250428,1250,1289,1328,1247,1060298,1358241574,00,0.00,N,5,-4, 20250425,1254,1276,1360,1240,3100761,4016306464,00,0.00,N,2,9, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index 38bc36512fc4..f316984c97f8 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 +20250430,5090,5900,5920,4800,4487642,23899530363,00,0.00,N,5,-1080, 20250429,6170,6170,6660,5420,11455362,69912466690,00,0.00,N,2,230, 20250428,5940,5100,5940,4705,11852327,67049722438,00,0.00,N,1,1370, 20250425,4570,4870,5150,4350,2078633,9881370178,00,0.00,N,5,-150, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 7cbf91d03763..eb9a2ef973db 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 +20250430,1536,1576,1576,1508,359024,550478014,00,0.00,N,5,-34, 20250429,1570,1585,1585,1532,553857,861530247,00,0.00,N,5,-15, 20250428,1585,1626,1630,1575,783076,1245048929,00,0.00,N,5,-45, 20250425,1630,1610,1638,1603,644437,1043468672,00,0.00,N,2,34, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index 017a448d8eed..276bac784fca 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 +20250430,3790,3790,3790,3790,2,7580,00,0.00,N,3,0, 20250429,3790,3795,3795,3300,902,2977585,00,0.00,N,5,-10, 20250428,3800,3800,3800,3800,1,3800,00,0.00,N,2,400, 20250425,3400,3860,3860,3200,174,564560,00,0.00,N,2,10, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index c3124653c91a..de5507e10281 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 +20250430,6840,6770,6920,6550,146010,979070645,00,0.00,N,5,-20, 20250429,6860,6620,6870,6410,541051,3613373145,00,0.00,N,2,440, 20250428,6420,6360,6990,6090,664262,4342196445,00,0.00,N,2,50, 20250425,6370,6700,6760,6260,293772,1889331645,00,0.00,N,5,-430, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 1dae2f80e3d6..4879258c1371 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,6600,6600,6730,5800,6687,43577290,00,0.00,N,5,-160, 20250429,6760,6760,6760,6750,401,2708890,00,0.00,N,5,-30, 20250428,6790,6830,6830,6610,5604,37276790,00,0.00,N,5,-50, 20250425,6840,6800,6850,6800,293,2000000,00,0.00,N,5,-30, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index 5b3ab5dca7f0..b12e50a9331c 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 +20250430,9070,9140,9480,8800,146404,1336584430,00,0.00,N,5,-30, 20250429,9100,9230,9500,9010,197406,1816587725,00,0.00,N,5,-90, 20250428,9190,8780,9650,8730,681713,6287819255,00,0.00,N,2,420, 20250425,8770,8950,8950,8770,64997,574162825,00,0.00,N,5,-50, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index c161888b295e..0cd18f613bcd 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 +20250430,7360,7250,7600,7250,2634,19433590,00,0.00,N,2,150, 20250429,7210,7320,7360,7200,3072,22326035,00,0.00,N,5,-110, 20250428,7320,7350,7500,7200,3690,27114035,00,0.00,N,5,-30, 20250425,7350,7500,7570,7110,4434,32722045,00,0.00,N,5,-110, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index 25d506b326c9..1ddade2cf210 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 +20250430,2340,2390,2390,2335,4849,11430165,00,0.00,N,5,-50, 20250429,2390,2370,2400,2370,4505,10721553,00,0.00,N,2,10, 20250428,2380,2365,2410,2340,2834,6681280,00,0.00,N,2,15, 20250425,2365,2415,2445,2360,6443,15464475,00,0.00,N,5,-70, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index ff861ee4284c..290663469a7b 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 +20250430,3575,3715,3730,3565,31450,113540889,00,0.00,N,5,-140, 20250429,3715,3770,3840,3600,108838,405460660,00,0.00,N,5,-25, 20250428,3740,3670,3780,3600,144175,536407655,00,0.00,N,2,135, 20250425,3605,3620,3675,3580,21404,77393975,00,0.00,N,3,0, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 7ab51fab442c..8787a7eac14a 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250430,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250429,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250428,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250425,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250424,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index 8d031da278b4..abe342abd48f 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 +20250430,1826,1841,1865,1826,8504,15635294,00,0.00,N,5,-15, 20250429,1841,1858,1875,1837,17596,32367401,00,0.00,N,5,-17, 20250428,1858,1940,1940,1858,7586,14209412,00,0.00,N,5,-61, 20250425,1919,1920,1935,1900,4755,9115692,00,0.00,N,5,-1, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index e2d1a64467a0..f297575c61c2 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 +20250430,7150,7210,7250,7080,29796,212239950,00,0.00,N,5,-60, 20250429,7210,7070,7210,7060,22541,161020350,00,0.00,N,2,140, 20250428,7070,7180,7200,7070,12744,90830610,00,0.00,N,5,-70, 20250425,7140,7200,7230,7120,22067,157841500,00,0.00,N,2,20, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index e0dd022df548..f055c135362f 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 +20250430,6730,6990,7000,6680,50613,343709055,00,0.00,N,5,-500, 20250429,7230,7600,7990,7070,94441,699971735,00,0.00,N,5,-370, 20250428,7600,7030,8110,7030,443354,3391222080,00,0.00,N,2,670, 20250425,6930,6810,7050,6780,7520,52202550,00,0.00,N,2,70, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index 234e228b9d01..a547a68e9d9f 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 +20250430,22200,21400,22700,21400,124033,2773181025,00,0.00,N,2,600, 20250429,21600,21150,21750,20800,41720,889437725,00,0.00,N,2,300, 20250428,21300,21500,21650,21050,49929,1062956500,00,0.00,N,5,-100, 20250425,21400,21400,21600,21150,59828,1278696050,00,0.00,N,2,50, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index 8bf0dfb0a1e1..42e10a06e279 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 +20250430,913,900,919,878,28123,25081920,00,0.00,N,2,13, 20250429,900,905,909,881,56487,50187900,00,0.00,N,5,-6, 20250428,906,923,923,886,27688,24921967,00,0.00,N,5,-10, 20250425,916,925,925,896,35914,32484861,00,0.00,N,5,-9, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index d2d39f2ed07a..267df559023a 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 +20250430,11930,12330,12580,11920,86382,1050555600,00,0.00,N,5,-230, 20250429,12160,12720,12870,12160,93343,1163923690,00,0.00,N,5,-350, 20250428,12510,13050,13290,12510,181763,2345610030,00,0.00,N,5,-470, 20250425,12980,11200,14500,11200,1493321,20035003900,00,0.00,N,2,1780, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 34b497f7ea04..bfb3f436663f 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 +20250430,3895,4075,4150,3870,297986,1177578198,00,0.00,N,2,20, 20250429,3875,3810,3920,3700,220382,841242163,00,0.00,N,2,30, 20250428,3845,4105,4150,3820,509330,2032299478,00,0.00,N,5,-225, 20250425,4070,3915,4215,3870,649513,2647125498,00,0.00,N,2,160, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index f19bcd01a715..e5ef4f35994c 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 +20250430,2060,2000,2060,2000,21544,43836180,00,0.00,N,2,60, 20250429,2000,1951,2040,1951,27853,55968778,00,0.00,N,5,-5, 20250428,2005,2095,2155,1990,27423,55105050,00,0.00,N,5,-90, 20250425,2095,2135,2160,2075,20207,42496630,00,0.00,N,5,-40, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index bc2982339a54..be2956b98609 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 +20250430,5610,5570,5620,5510,867,4814270,00,0.00,N,2,70, 20250429,5540,5620,5620,5470,487,2700120,00,0.00,N,5,-50, 20250428,5590,5590,5650,5550,4007,22403660,00,0.00,N,3,0, 20250425,5590,5570,5600,5320,11396,61961000,00,0.00,N,2,20, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index c69073907bfa..8eabcfaa6779 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 +20250430,1759,1800,1800,1759,123235,218598955,00,0.00,N,5,-34, 20250429,1793,1800,1800,1761,137695,245250112,00,0.00,N,2,33, 20250428,1760,1781,1830,1751,226542,405615013,00,0.00,N,5,-20, 20250425,1780,1818,1849,1751,228033,411735812,00,0.00,N,5,-33, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index f3fcd822c087..d79cf6a6e9f9 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 +20250430,1041,1045,1048,1025,99869,103595998,00,0.00,N,2,8, 20250429,1033,1017,1048,1010,154579,159467269,00,0.00,N,2,16, 20250428,1017,1055,1055,1016,272071,280923295,00,0.00,N,5,-47, 20250425,1064,1070,1081,1027,423190,443676210,00,0.00,N,5,-1, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index 52d1cbd9b12c..f00aea2849ac 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 +20250430,2080,2190,2200,2050,27157,56801570,00,0.00,N,5,-90, 20250429,2170,2240,2240,2170,12451,27431990,00,0.00,N,5,-30, 20250428,2200,2195,2235,2170,5967,13108310,00,0.00,N,2,25, 20250425,2175,2260,2275,2175,23779,52739105,00,0.00,N,5,-40, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index b108994f0abf..32d17aa37db5 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 +20250430,11560,11680,11700,11560,14153,164669360,00,0.00,N,5,-120, 20250429,11680,11690,11800,11600,19079,222734400,00,0.00,N,5,-10, 20250428,11690,11620,11820,11550,35589,416470640,00,0.00,N,2,70, 20250425,11620,11550,11710,11510,25367,294187070,00,0.00,N,2,80, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 4d5421a3bd54..33794642a97f 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 +20250430,14200,14230,14440,14110,114531,1629207855,00,0.00,N,5,-170, 20250429,14370,14300,14440,14250,60975,875682750,00,0.00,N,2,70, 20250428,14300,14260,14520,14180,135144,1941495275,00,0.00,N,2,40, 20250425,14260,14180,14360,13960,112132,1596869585,00,0.00,N,2,90, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index 87dbc97d7afb..f2dcd41e4b49 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 +20250430,1535,1585,1592,1508,4301778,6627568226,00,0.00,N,5,-59, 20250429,1594,1480,1694,1448,28030811,45166758020,00,0.00,N,2,111, 20250428,1483,1571,1601,1472,4466475,6771761066,00,0.00,N,5,-108, 20250425,1591,1600,1790,1550,21078186,35132823322,00,0.00,N,5,-14, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index f85c59c5c3ee..064d4fa00ec8 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 +20250430,7110,7180,7320,7100,18711,134183105,00,0.00,N,5,-150, 20250429,7260,7020,7500,7020,22663,162917550,00,0.00,N,2,220, 20250428,7040,7700,7700,7040,62530,447900320,00,0.00,N,5,-360, 20250425,7400,7570,7670,7400,77057,579843420,00,0.00,N,5,-160, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index 82036020b66c..259ff2b0ab15 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 +20250430,5810,5720,5830,5720,163114,945102505,00,0.00,N,2,90, 20250429,5720,5750,5750,5680,94713,540889895,00,0.00,N,2,30, 20250428,5690,5780,5780,5690,99194,566886865,00,0.00,N,5,-10, 20250425,5700,5700,5740,5680,89113,508424805,00,0.00,N,3,0, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 2c4d686c3812..31f93335fab2 100644 --- a/294090/day/candle-day-250.csv +++ b/294090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250430,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250429,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250428,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250425,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250424,1490,1490,1490,1490,0,0,00,0.00,N,0,0, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index 320cfa9cc7e9..f550c3179a5c 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 +20250430,3490,3585,3585,3425,39897,138626715,00,0.00,N,5,-95, 20250429,3585,3660,3690,3560,38786,139184035,00,0.00,N,5,-75, 20250428,3660,3690,3830,3660,26491,98329988,00,0.00,N,5,-20, 20250425,3680,3700,3780,3640,24549,90060870,00,0.00,N,5,-20, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index 21c08a4bfd96..9e259e23e0dd 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 +20250430,20150,20450,20850,19950,108643,2216859515,00,0.00,N,5,-300, 20250429,20450,20600,20900,20100,114781,2356481725,00,0.00,N,2,650, 20250428,19800,20700,21200,19730,125165,2536113925,00,0.00,N,5,-900, 20250425,20700,20950,21150,20350,66115,1372684925,00,0.00,N,5,-300, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index dfbbde269a3f..486ec053af32 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 +20250430,2845,2855,2870,2680,95465,267984009,00,0.00,N,5,-10, 20250429,2855,2850,2890,2820,93729,267784066,00,0.00,N,2,5, 20250428,2850,2870,2915,2800,116800,335106845,00,0.00,N,5,-20, 20250425,2870,2850,2885,2850,79816,228655596,00,0.00,N,2,20, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index e62af8304e23..233c379adaf4 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 +20250430,24950,25000,25700,24650,299993,7534597100,00,0.00,N,2,150, 20250429,24800,24400,24900,24000,119085,2939080950,00,0.00,N,2,300, 20250428,24500,23900,25100,23800,330709,8164481600,00,0.00,N,2,900, 20250425,23600,23750,23950,23500,172139,4089501850,00,0.00,N,5,-50, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index aff229e04cc4..30dd071729d2 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 +20250430,21000,21250,21300,20550,106586,2235361175,00,0.00,N,3,0, 20250429,21000,21250,21500,20450,85390,1779316100,00,0.00,N,5,-200, 20250428,21200,21450,22250,21100,138133,3005786425,00,0.00,N,5,-250, 20250425,21450,22350,22500,21300,139423,3060248925,00,0.00,N,5,-250, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index f7d1b8ac31a6..3fb3e184a3a2 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 +20250430,6210,6100,6250,5950,12520,77108480,00,0.00,N,2,120, 20250429,6090,6200,6200,5920,10745,65043020,00,0.00,N,5,-40, 20250428,6130,6240,6320,6000,22883,139695390,00,0.00,N,5,-110, 20250425,6240,6360,6360,6100,24370,150785290,00,0.00,N,2,30, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index e6e1def2d662..05f9c3ab3ad7 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,1624,1624,1624,1202,305,486454,00,0.00,N,1,211, 20250429,1413,1413,1413,1413,32,45216,00,0.00,N,1,184, 20250428,1229,1229,1229,909,102,125038,00,0.00,N,1,160, 20250425,1069,1069,1069,1069,0,0,00,0.00,N,3,0, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index dc859cd612ae..74dca26c4720 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 +20250430,7000,7450,7450,7000,43378,310489790,00,0.00,N,5,-450, 20250429,7450,7210,7490,7190,22271,163796425,00,0.00,N,2,240, 20250428,7210,7340,7340,7180,17182,124274580,00,0.00,N,5,-130, 20250425,7340,7480,7570,7250,15383,113028210,00,0.00,N,5,-140, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 85f2da3141ba..316221c05465 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 +20250430,5980,6080,6140,5860,57839,345970010,00,0.00,N,5,-70, 20250429,6050,6150,6160,5910,100083,609270700,00,0.00,N,2,40, 20250428,6010,6160,6160,5960,59681,358924920,00,0.00,N,5,-20, 20250425,6030,5980,6120,5900,142984,860632985,00,0.00,N,2,180, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index cd61e5addf4f..4a4d94d40fc9 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 +20250430,741,767,767,736,104352,77670277,00,0.00,N,5,-26, 20250429,767,747,767,741,45401,34356848,00,0.00,N,2,19, 20250428,748,768,768,743,112466,84974567,00,0.00,N,5,-20, 20250425,768,746,770,741,81913,61839829,00,0.00,N,2,16, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 259206d1ff27..75f4711666aa 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 +20250430,2435,2510,2510,2410,148541,361644731,00,0.00,N,5,-45, 20250429,2480,2440,2500,2415,147597,365124250,00,0.00,N,2,40, 20250428,2440,2515,2520,2430,185353,455655137,00,0.00,N,5,-40, 20250425,2480,2500,2515,2465,189053,470378965,00,0.00,N,2,35, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 5e38912475b5..1a253f0053fe 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250430,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250429,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250428,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250425,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250424,38900,38900,38900,38900,0,0,00,0.00,N,0,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 686c18e1eaca..07c6bb1e065c 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 +20250430,237500,239500,241500,235500,7903,1881548750,00,0.00,N,5,-2500, 20250429,240000,237500,241000,232500,20001,4759159750,00,0.00,N,2,7500, 20250428,232500,221000,233000,221000,33765,7732477000,00,0.00,N,2,19000, 20250425,213500,212500,214500,211000,7056,1503095000,00,0.00,N,2,2500, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index d9ae8e91a84f..8fcea81d6530 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 +20250430,489500,512000,514000,488000,54331,26914341250,00,0.00,N,5,-30500, 20250429,520000,492000,522000,487000,92036,47150316250,00,0.00,N,2,35500, 20250428,484500,475000,486000,470000,69865,33566918750,00,0.00,N,2,25000, 20250425,459500,447000,466000,447000,64556,29535604000,00,0.00,N,2,21000, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index 34310b3a84b8..9b3d39ca3ca9 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 +20250430,177800,185000,185000,176500,5803,1044673200,00,0.00,N,5,-3400, 20250429,181200,180500,183100,180000,5405,981383800,00,0.00,N,2,700, 20250428,180500,179100,183000,178600,6971,1264996650,00,0.00,N,2,2800, 20250425,177700,176900,179400,175700,5757,1026796250,00,0.00,N,2,2800, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index 4ea19fa7451b..776a1f9ec3d6 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 +20250430,943,953,960,938,23256,22094146,00,0.00,N,5,-9, 20250429,952,946,952,935,50178,47333774,00,0.00,N,2,7, 20250428,945,975,975,944,70873,67723793,00,0.00,N,5,-25, 20250425,970,999,999,965,30950,30052128,00,0.00,N,5,-4, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index 43c789402fe7..fab5383e7c0f 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 +20250430,65200,67200,67400,64200,616436,40303726500,00,0.00,N,5,-2100, 20250429,67300,65800,68200,64900,720001,47915112400,00,0.00,N,2,1900, 20250428,65400,72000,74100,64000,1683851,114117098300,00,0.00,N,5,-3600, 20250425,69000,68100,69400,67400,648436,44430691500,00,0.00,N,2,500, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 90077d107964..fdebcc0a545d 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 +20250430,10060,10170,10250,10000,12583,126600640,00,0.00,N,5,-110, 20250429,10170,10100,10230,10010,12367,125392745,00,0.00,N,2,70, 20250428,10100,10040,10190,9970,30751,309196405,00,0.00,N,5,-40, 20250425,10140,10030,10150,9860,36800,371494390,00,0.00,N,2,110, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index ca24140e9f6a..2dfde9763a6f 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 +20250430,2050,2045,2070,2020,76146,155804930,00,0.00,N,5,-5, 20250429,2055,2025,2055,2010,46175,93934812,00,0.00,N,2,30, 20250428,2025,2060,2065,2015,78391,159420105,00,0.00,N,5,-35, 20250425,2060,2045,2065,2040,73292,150648832,00,0.00,N,2,15, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 0a29a797578c..2f6f5d7fdd65 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 +20250430,5090,5170,5220,5030,199003,1011505565,00,0.00,N,5,-60, 20250429,5150,5240,5240,5080,138479,716165145,00,0.00,N,2,10, 20250428,5140,5300,5360,5140,269631,1418781210,00,0.00,N,5,-30, 20250425,5170,5370,5370,5170,266518,1398389505,00,0.00,N,5,-70, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 0a258b9bd330..73324095bf08 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 +20250430,19960,20500,20500,19950,8965,179661085,00,0.00,N,5,-490, 20250429,20450,20150,20750,20100,7749,157932050,00,0.00,N,2,150, 20250428,20300,20200,20850,20200,8519,174977775,00,0.00,N,2,100, 20250425,20200,19950,20600,19950,11009,223627700,00,0.00,N,2,310, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index a8c206946a76..e3a9e797f021 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 +20250430,1794,1767,1834,1767,788338,1421672009,00,0.00,N,2,31, 20250429,1763,1683,2000,1683,4998359,9253875341,00,0.00,N,2,82, 20250428,1681,1703,1723,1673,104709,177357369,00,0.00,N,5,-38, 20250425,1719,1727,1740,1688,143636,245409851,00,0.00,N,5,-8, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index b0b5faee39d3..75f5b2a1b732 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 +20250430,699,699,699,672,13,8790,00,0.00,N,5,-91, 20250429,790,700,790,700,11,7790,00,0.00,N,2,101, 20250428,689,689,689,689,0,0,00,0.00,N,3,-1, 20250425,690,799,799,690,2,1489,00,0.00,N,5,-6, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index 30f276f34911..394b2387b84f 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 +20250430,3540,3510,3620,3475,161703,573035945,00,0.00,N,5,-15, 20250429,3555,3400,3670,3365,235295,829476086,00,0.00,N,2,180, 20250428,3375,3570,3570,3375,181345,627784227,00,0.00,N,5,-160, 20250425,3535,3660,3800,3500,163193,586387862,00,0.00,N,5,-80, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index 94b92f3db2e7..414d083fafdc 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 +20250430,1271,1281,1293,1261,386998,494296602,00,0.00,N,5,-10, 20250429,1281,1243,1286,1243,523651,666556470,00,0.00,N,2,38, 20250428,1243,1278,1278,1233,566190,708698418,00,0.00,N,5,-35, 20250425,1278,1239,1285,1238,490016,620814896,00,0.00,N,2,39, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index 092b0ee6ffee..9beaf1d31381 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 +20250430,20150,20750,20850,19990,21547,435914880,00,0.00,N,5,-550, 20250429,20700,20500,20750,20100,30315,621755800,00,0.00,N,2,250, 20250428,20450,21600,21600,20250,53518,1107794450,00,0.00,N,5,-1150, 20250425,21600,21400,21750,21250,40847,880313100,00,0.00,N,2,300, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index 2129e7dd1953..9c0292a97d4e 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 +20250430,4295,4330,4435,4220,91210,392217168,00,0.00,N,5,-65, 20250429,4360,4425,4740,4290,401119,1794815880,00,0.00,N,5,-85, 20250428,4445,4320,4740,4255,459887,2067969041,00,0.00,N,2,75, 20250425,4370,5060,5280,4310,2118398,10078636137,00,0.00,N,5,-580, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index df6d429a1235..01aacfadd20e 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 +20250430,18000,18250,18250,17620,101849,1818885655,00,0.00,N,5,-250, 20250429,18250,17930,18300,17590,129315,2334456145,00,0.00,N,2,620, 20250428,17630,17120,17810,17120,199118,3509380265,00,0.00,N,2,580, 20250425,17050,17070,17220,17050,54860,940086165,00,0.00,N,2,70, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index de557dc2c1e5..f6db02994433 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 +20250430,4555,4620,4700,4540,44169,202972230,00,0.00,N,5,-65, 20250429,4620,4575,4690,4520,57139,263315010,00,0.00,N,5,-20, 20250428,4640,4760,4880,4620,49936,236799588,00,0.00,N,5,-140, 20250425,4780,4800,4865,4750,21577,103613190,00,0.00,N,5,-20, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index 86cb8df090b6..91ad7eba826a 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 +20250430,8170,8230,8300,8080,24945,203485270,00,0.00,N,5,-70, 20250429,8240,8260,8900,8140,92148,772857895,00,0.00,N,5,-60, 20250428,8300,8840,8840,8150,116587,975060630,00,0.00,N,5,-500, 20250425,8800,8950,9120,8800,53216,473402310,00,0.00,N,5,-160, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index c47f27ce3da4..f2fd3064a365 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 +20250430,39600,40050,40600,39500,47812,1904642250,00,0.00,N,5,-850, 20250429,40450,39900,40750,39900,57927,2341582375,00,0.00,N,2,550, 20250428,39900,40100,41100,39850,70580,2858023550,00,0.00,N,5,-550, 20250425,40450,40300,40850,40150,76430,3098093350,00,0.00,N,2,200, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 7eae1aec1a8d..e13021c3be02 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 +20250430,3275,3295,3305,3230,35205,115240830,00,0.00,N,3,0, 20250429,3275,3240,3275,3200,59757,193350310,00,0.00,N,2,35, 20250428,3240,3405,3405,3225,105855,346529230,00,0.00,N,5,-165, 20250425,3405,3380,3405,3330,48998,164307335,00,0.00,N,2,25, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index 4b8da0bba0b5..e7a01807e6de 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,3510,3510,3510,3510,0,0,00,0.00,Y,3,0, 20250429,3510,3510,3510,3510,0,0,00,0.00,Y,3,0, 20250428,3510,3510,3510,3510,0,0,00,0.00,Y,3,0, 20250425,3510,3510,3510,3510,0,0,00,0.00,N,3,0, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index 245423cda071..18627163b0c0 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 +20250430,994,999,1017,985,55387,55181258,00,0.00,N,5,-5, 20250429,999,990,1008,989,25522,25414615,00,0.00,N,2,11, 20250428,988,1001,1009,985,40333,40281633,00,0.00,N,5,-13, 20250425,1001,999,1025,952,51472,51343990,00,0.00,N,2,6, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 8deb8c9837f2..c8aac36dec07 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 +20250430,3250,3235,3500,3235,36852,123309950,00,0.00,N,5,-25, 20250429,3275,3265,3295,3205,11387,36800495,00,0.00,N,2,10, 20250428,3265,3285,3325,3240,12818,42119080,00,0.00,N,5,-20, 20250425,3285,3285,3345,3100,38956,126666850,00,0.00,N,2,20, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 3253832d2765..8612e51079a8 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 +20250430,6940,6880,7010,6880,7612,52715305,00,0.00,N,5,-70, 20250429,7010,7070,7070,6720,10271,71587290,00,0.00,N,2,10, 20250428,7000,7200,7220,7000,15052,106890000,00,0.00,N,5,-200, 20250425,7200,7150,7220,7000,20735,147192160,00,0.00,N,2,50, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index 1104884df517..bd87db9058cc 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 +20250430,9650,9900,10010,9640,111246,1090957790,00,0.00,N,5,-340, 20250429,9990,9880,10100,9800,113194,1123910505,00,0.00,N,2,160, 20250428,9830,10100,10150,9830,138781,1381094865,00,0.00,N,5,-240, 20250425,10070,10150,10250,10060,134124,1361715870,00,0.00,N,5,-60, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index e91e5b600dbd..8c313a9d4069 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 +20250430,31100,32350,32400,30500,360806,11346288025,00,0.00,N,5,-100, 20250429,31200,30750,31500,30000,285228,8830916975,00,0.00,N,2,800, 20250428,30400,32600,32850,30200,472581,14733599600,00,0.00,N,5,-2100, 20250425,32500,33150,33550,32250,320464,10545067375,00,0.00,N,5,-200, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index 4d3d9628f7be..e5d1972232a7 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 +20250430,21350,22300,22300,21250,60475,1310397825,00,0.00,N,5,-950, 20250429,22300,22200,22600,21750,89343,1967292400,00,0.00,N,5,-200, 20250428,22500,23200,24000,22100,176995,4076170500,00,0.00,N,2,250, 20250425,22250,21700,22950,21200,132166,2963098025,00,0.00,N,2,550, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index 0aceb10c15f6..a3ccb92cd9f7 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 +20250430,2815,2860,2890,2780,81578,230337100,00,0.00,N,5,-45, 20250429,2860,2800,2885,2780,80085,227139735,00,0.00,N,2,60, 20250428,2800,2880,2915,2790,112422,319919681,00,0.00,N,5,-100, 20250425,2900,2970,2995,2895,141973,414365475,00,0.00,N,5,-55, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 703cffd86b22..06f035bd0ace 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 +20250430,9470,9770,9880,9350,57173,546095960,00,0.00,N,5,-360, 20250429,9830,9690,9840,9540,44628,430456500,00,0.00,N,2,200, 20250428,9630,9850,9920,9540,72474,702123980,00,0.00,N,5,-290, 20250425,9920,10180,10180,9920,71698,716250875,00,0.00,N,5,-130, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index 552f9a8b707c..be34dab4ec7f 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 +20250430,4330,4425,4425,4300,3427,14889477,00,0.00,N,5,-50, 20250429,4380,4500,4500,4370,9919,43717230,00,0.00,N,5,-70, 20250428,4450,4520,4520,4410,18709,83309185,00,0.00,N,5,-70, 20250425,4520,4630,4630,4440,31566,143552890,00,0.00,N,5,-110, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 5e87960e645d..4209fa35da3f 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 +20250430,177000,178400,179800,174400,9115,1609949350,00,0.00,N,5,-2700, 20250429,179700,178300,180700,176000,8026,1434045100,00,0.00,N,2,1400, 20250428,178300,179100,181400,176700,13720,2450186000,00,0.00,N,5,-1000, 20250425,179300,181800,187000,177700,20773,3738164850,00,0.00,N,5,-1400, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index cb89db0468f8..481aff19bda7 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 +20250430,2260,2300,2315,2255,117444,266880793,00,0.00,N,5,-40, 20250429,2300,2300,2325,2275,123418,284527795,00,0.00,N,2,15, 20250428,2285,2335,2350,2285,226141,520782715,00,0.00,N,5,-55, 20250425,2340,2320,2350,2310,156996,365884369,00,0.00,N,2,30, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index cb0b7365087c..a6a00782d831 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 +20250430,2860,2960,2960,2860,37318,108026955,00,0.00,N,5,-95, 20250429,2955,2885,2985,2885,79145,233338565,00,0.00,N,2,55, 20250428,2900,2890,2985,2865,114945,336437030,00,0.00,N,2,10, 20250425,2890,2855,2900,2845,69357,198757440,00,0.00,N,2,50, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index ad5eda746dda..0c674ae6749d 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 +20250430,1134,1127,1158,1123,88090,100071798,00,0.00,N,2,7, 20250429,1127,1121,1127,1116,26417,29648143,00,0.00,N,2,2, 20250428,1125,1120,1125,1115,66290,74317466,00,0.00,N,2,6, 20250425,1119,1128,1150,1109,89293,99802693,00,0.00,N,5,-9, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index 490e60760e81..307cf34cdc59 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 +20250430,3195,3220,3225,3175,7860,25083075,00,0.00,N,3,0, 20250429,3195,3200,3220,3190,19168,61255205,00,0.00,N,2,5, 20250428,3190,3245,3245,3180,17761,56877890,00,0.00,N,5,-50, 20250425,3240,3235,3250,3205,14755,47652025,00,0.00,N,2,5, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index cfe1aea7802f..5cb5e0b75ac3 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 +20250430,1060,1070,1082,1047,167154,177475466,00,0.00,N,5,-22, 20250429,1082,1111,1179,1072,631407,707595795,00,0.00,N,5,-29, 20250428,1111,1143,1143,1050,535554,588801434,00,0.00,N,5,-32, 20250425,1143,1077,1268,1055,3306914,3897025343,00,0.00,N,2,42, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index cd226fde0647..6da1bed8f4d1 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 +20250430,5840,5910,6040,5780,189411,1116038815,00,0.00,N,5,-110, 20250429,5950,5820,6060,5670,297186,1750466190,00,0.00,N,2,130, 20250428,5820,6190,6220,5750,455042,2710946160,00,0.00,N,5,-470, 20250425,6290,6060,6420,5980,939945,5831507040,00,0.00,N,2,230, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index bb1acf1f7c2e..dbafcee4ffef 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 +20250430,123200,123300,124500,120600,57287,7059274700,00,0.00,N,2,900, 20250429,122300,117800,123400,114300,129302,15541018350,00,0.00,N,2,4500, 20250428,117800,120300,121100,117000,42980,5120469100,00,0.00,N,5,-900, 20250425,118700,118500,119100,117800,21340,2525500400,00,0.00,N,2,800, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 156f0f208150..ef94bcb90e8d 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 +20250430,3035,3050,3350,2960,145450,454834880,00,0.00,N,5,-15, 20250429,3050,3050,3140,3045,30679,94203298,00,0.00,N,5,-5, 20250428,3055,3155,3200,3050,58346,181350433,00,0.00,N,5,-110, 20250425,3165,3260,3265,3150,28042,89370177,00,0.00,N,5,-15, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index b368a585b630..a8086cbe38d8 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 +20250430,6760,5640,6760,5570,6863152,43318153115,00,0.00,N,1,1560, 20250429,5200,5550,5620,5030,706853,3675859605,00,0.00,N,5,-290, 20250428,5490,6600,6610,5370,636342,3699372990,00,0.00,N,5,-770, 20250425,6260,6130,6350,6100,288700,1795874380,00,0.00,N,5,-90, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 1c6a8960b460..96b34c09dbb1 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 +20250430,6000,6020,6050,5980,1884,11314260,00,0.00,N,2,30, 20250429,5970,5910,6100,5910,9813,58796620,00,0.00,N,3,0, 20250428,5970,6030,6100,5960,5596,33695890,00,0.00,N,5,-70, 20250425,6040,6090,6090,5890,3594,21460510,00,0.00,N,2,100, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 97884b9fdce6..649f14aaf3cb 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 +20250430,15660,16220,16300,15510,97512,1539548130,00,0.00,N,5,-590, 20250429,16250,15950,16390,15900,92651,1493938105,00,0.00,N,2,300, 20250428,15950,17660,17660,15820,334645,5446600335,00,0.00,N,5,-1500, 20250425,17450,18550,18670,16990,187156,3329254730,00,0.00,N,5,-960, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index ea8985ce300b..e51da669b793 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,199,199,199,199,0,0,00,0.00,Y,3,0, 20250429,199,199,199,199,0,0,00,0.00,Y,3,0, 20250428,199,199,199,199,0,0,00,0.00,Y,3,0, 20250425,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index 332d8f5ae0c9..06d2bb80fc94 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 +20250430,2600,2245,2895,2230,2223862,5860901622,00,0.00,N,2,325, 20250429,2275,1953,2380,1953,896121,2013427196,00,0.00,N,2,295, 20250428,1980,1913,1980,1900,50605,97876749,00,0.00,N,2,67, 20250425,1913,1938,1948,1906,41424,79565052,00,0.00,N,5,-25, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 013630be51c9..d2897b9128ca 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 +20250430,4765,4945,4980,4710,284686,1374593867,00,0.00,N,5,-185, 20250429,4950,4925,5020,4800,381166,1874305622,00,0.00,N,3,0, 20250428,4950,5150,5180,4855,515083,2582911697,00,0.00,N,5,-270, 20250425,5220,5300,5360,5140,677859,3546309835,00,0.00,N,5,-80, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 861ea66f6440..4a221372104b 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 +20250430,3865,3890,3910,3800,388562,1503784848,00,0.00,N,2,5, 20250429,3860,3755,3945,3755,615889,2389627783,00,0.00,N,2,60, 20250428,3800,3725,3870,3660,742436,2839655779,00,0.00,N,2,75, 20250425,3725,3695,3755,3590,292737,1074767036,00,0.00,N,2,75, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index 0b6202a89de7..67c906a607e4 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 +20250430,95600,97900,100500,93800,168358,16289347200,00,0.00,N,5,-1400, 20250429,97000,98000,98800,94600,188610,18214606400,00,0.00,N,2,200, 20250428,96800,110900,110900,94600,626860,62097053850,00,0.00,N,5,-13800, 20250425,110600,107500,114800,106000,206484,23034421850,00,0.00,N,2,4000, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 847fb027ecbb..11bd502c6652 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 +20250430,1470,1474,1483,1463,36089,53121964,00,0.00,N,5,-4, 20250429,1474,1475,1485,1467,58782,86637566,00,0.00,N,5,-26, 20250428,1500,1476,1510,1460,63858,95160030,00,0.00,N,3,0, 20250425,1500,1535,1535,1454,88499,130110285,00,0.00,N,5,-32, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index a9a382bc9f18..f6ed7793633e 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 +20250430,3485,3485,3490,3285,48,166905,00,0.00,N,3,0, 20250429,3485,3490,3490,3485,49,170770,00,0.00,N,2,140, 20250428,3345,3100,3345,3100,771,2555375,00,0.00,N,2,50, 20250425,3295,3480,3480,2930,545,1839505,00,0.00,N,2,195, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index 7f4e827ba462..15a91bb9c9b8 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 +20250430,6890,6970,7030,6890,18316,126924070,00,0.00,N,5,-80, 20250429,6970,7040,7100,6970,12257,85813920,00,0.00,N,5,-70, 20250428,7040,7120,7140,7000,15551,109764440,00,0.00,N,5,-80, 20250425,7120,7110,7190,7110,12479,89053240,00,0.00,N,5,-20, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index 31aa1c80526f..bb461885f1cd 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 +20250430,8090,8120,8400,7930,75089,607039260,00,0.00,N,3,0, 20250429,8090,8030,8150,7930,27898,223615730,00,0.00,N,2,60, 20250428,8030,8210,8290,7900,58606,473543140,00,0.00,N,5,-180, 20250425,8210,7720,8320,7720,112451,913712170,00,0.00,N,2,560, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index e1e2059bc37c..89de1458f9a7 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 +20250430,10240,10200,10450,10200,8631,88754230,00,0.00,N,2,40, 20250429,10200,10200,10330,10100,17749,181087860,00,0.00,N,5,-50, 20250428,10250,10180,10350,10080,14604,149494810,00,0.00,N,2,170, 20250425,10080,10320,10530,10010,24776,251829430,00,0.00,N,5,-240, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index 51be7598cf96..e89d7df4f0f4 100644 --- a/311960/day/candle-day-250.csv +++ b/311960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,4380,3990,4500,3715,658,2799415,00,0.00,N,2,395, 20250429,3985,4400,4400,3700,147,587735,00,0.00,N,5,-215, 20250428,4200,4100,4800,3965,1797,7990985,00,0.00,N,5,-290, 20250425,4490,3605,4585,3605,699,3139490,00,0.00,N,2,415, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 40654248f786..e6ae059fb40e 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 +20250430,1293,1279,1300,1251,21939,27910322,00,0.00,N,2,17, 20250429,1276,1286,1286,1256,15568,19676638,00,0.00,N,5,-13, 20250428,1289,1290,1293,1270,15641,20046599,00,0.00,N,5,-1, 20250425,1290,1330,1330,1265,22502,28965259,00,0.00,N,5,-4, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index dc9f1c106b85..38afb3889b13 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 +20250430,5820,6120,6190,5550,78144,456959300,00,0.00,N,5,-430, 20250429,6250,6000,6400,5550,137353,836539010,00,0.00,N,2,260, 20250428,5990,5730,6280,5400,139328,796437245,00,0.00,N,2,290, 20250425,5700,6140,6140,5530,137751,803944260,00,0.00,N,5,-550, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index 0a2245e2e662..68c9bf687605 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 +20250430,2780,2810,2810,2715,68987,189714150,00,0.00,N,5,-30, 20250429,2810,2760,2810,2700,77686,215950185,00,0.00,N,2,50, 20250428,2760,2805,2845,2725,136051,376379013,00,0.00,N,5,-45, 20250425,2805,3185,3230,2775,621344,1835048409,00,0.00,N,5,-200, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 821834c0afd2..48d8fefdc5a6 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 +20250430,5540,5490,5590,5410,59152,324985640,00,0.00,N,2,50, 20250429,5490,5390,6240,5350,1178821,6941705335,00,0.00,N,2,50, 20250428,5440,5570,5570,5400,22288,121252510,00,0.00,N,5,-130, 20250425,5570,5400,5570,5370,34753,188993360,00,0.00,N,2,60, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index 135868126b5d..6c80d3be6890 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 +20250430,14830,15190,15380,14810,76561,1148066720,00,0.00,N,5,-550, 20250429,15380,14590,15590,14590,158175,2432577305,00,0.00,N,2,680, 20250428,14700,15190,15380,14670,110271,1651956405,00,0.00,N,5,-430, 20250425,15130,15370,15700,15070,162655,2481621155,00,0.00,N,5,-300, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index 585f964507b9..1f3e775552c6 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 +20250430,6770,7070,7070,6750,179740,1231706810,00,0.00,N,5,-270, 20250429,7040,6940,7070,6890,167286,1166736770,00,0.00,N,2,90, 20250428,6950,7170,7270,6930,201690,1418690385,00,0.00,N,5,-220, 20250425,7170,7210,7240,6930,282934,2000845765,00,0.00,N,5,-130, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index b2d16666193c..30ee8221f793 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 +20250430,17710,17360,17710,17360,2783375,48866224340,00,0.00,N,2,410, 20250429,17300,16880,17330,16870,2227194,38345138660,00,0.00,N,2,490, 20250428,16810,17030,17170,16630,2661923,45071346995,00,0.00,N,5,-490, 20250425,17300,17200,17340,17200,1855981,32096833475,00,0.00,N,2,100, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index 7eab1a174df1..c605d2e60487 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 +20250430,2315,2480,2480,2290,24068,56823100,00,0.00,N,5,-120, 20250429,2435,2440,2450,2325,33370,79548515,00,0.00,N,5,-5, 20250428,2440,2515,2540,2440,37177,91799535,00,0.00,N,5,-35, 20250425,2475,2445,2515,2405,60185,148411585,00,0.00,N,2,75, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index c960dc910e7e..948250c9051c 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 +20250430,252,254,265,245,794026,198539261,00,0.00,N,5,-2, 20250429,254,250,256,250,777734,195361556,00,0.00,N,2,1, 20250428,253,256,261,250,977768,247030006,00,0.00,N,5,-3, 20250425,256,264,264,251,891549,228832460,00,0.00,N,5,-2, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 9afcee2a22ac..0a2353ff9d1c 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 +20250430,22250,22950,23050,22100,69882,1567547425,00,0.00,N,5,-650, 20250429,22900,23100,23400,22500,98946,2276519800,00,0.00,N,5,-150, 20250428,23050,23750,24150,22850,87075,2039242675,00,0.00,N,5,-700, 20250425,23750,24350,24350,23500,61623,1468358500,00,0.00,N,2,100, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 26ef0b003b1f..aeb1fc927afd 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 +20250430,3480,3425,3490,3410,33324,114833650,00,0.00,N,2,30, 20250429,3450,3390,3465,3385,35159,120394215,00,0.00,N,2,60, 20250428,3390,3410,3420,3375,22472,76295185,00,0.00,N,5,-20, 20250425,3410,3355,3420,3350,14734,49970052,00,0.00,N,2,55, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 0bff6412f6f1..65527f811020 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 +20250430,6170,6310,6310,6030,29912,182271640,00,0.00,N,5,-60, 20250429,6230,5980,6290,5940,26956,165991850,00,0.00,N,2,250, 20250428,5980,6080,6330,5850,45711,275229835,00,0.00,N,5,-150, 20250425,6130,6390,6390,6130,20915,129898100,00,0.00,N,5,-20, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index b6865ecf1175..7e30bf11df8e 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 +20250430,3695,3800,3815,3670,106706,396909795,00,0.00,N,5,-90, 20250429,3785,3800,3985,3770,126674,489332995,00,0.00,N,5,-15, 20250428,3800,3835,3835,3765,55043,208914355,00,0.00,N,5,-25, 20250425,3825,3875,3910,3815,45563,175565215,00,0.00,N,5,-45, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index 3fe35fc08015..a2c0bae7d43c 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 +20250430,4360,4550,4625,4250,2033713,8961325975,00,0.00,N,5,-370, 20250429,4730,4455,4730,4245,3020115,13624216202,00,0.00,N,2,270, 20250428,4460,4470,4595,4375,2096926,9421316783,00,0.00,N,2,40, 20250425,4420,4655,4690,4310,4047143,18288612220,00,0.00,N,5,-235, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index 66edaef35a74..7a1c7a8ce0b9 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 +20250430,7710,7900,7900,7660,42646,329229870,00,0.00,N,5,-190, 20250429,7900,7810,7900,7780,34360,269411700,00,0.00,N,2,100, 20250428,7800,8060,8060,7800,61030,482007690,00,0.00,N,5,-260, 20250425,8060,7970,8070,7890,68962,550802080,00,0.00,N,2,90, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 8edf0c0da4ce..3c1cd8fe9349 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 +20250430,8000,8170,8170,7920,28884,231024100,00,0.00,N,5,-110, 20250429,8110,8200,8200,8000,21417,173176840,00,0.00,N,2,10, 20250428,8100,8240,8250,8000,31793,257783810,00,0.00,N,5,-130, 20250425,8230,8300,8300,8120,27387,224036580,00,0.00,N,2,20, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 3faa54ca11eb..ea941124b9f9 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 -20250429,5290,5280,5300,5280,866,4580870,00,0.00,N,5,-10, +20250430,5280,5290,5290,5290,0,0,00,0.00,Y,5,-10, +20250429,5290,5280,5300,5280,866,4580870,00,0.00,Y,5,-10, 20250428,5300,5300,5300,5270,1010,5350000,00,0.00,N,3,0, 20250425,5300,5300,5300,5280,1616,8563680,00,0.00,N,3,0, 20250424,5300,5380,5400,5200,721,3786400,00,0.00,N,5,-80, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index dea52bbaf5c3..848d0e4e518c 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 +20250430,18680,18860,19110,18330,11078,205608890,00,0.00,N,5,-440, 20250429,19120,19240,19500,18950,13141,252336800,00,0.00,N,5,-210, 20250428,19330,18930,19380,18440,36310,686870030,00,0.00,N,2,400, 20250425,18930,18720,19180,18520,28141,532053085,00,0.00,N,2,210, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index ef843b9ad46a..81226e1ffb09 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 +20250430,4830,4825,4900,4760,39305,189555247,00,0.00,N,5,-10, 20250429,4840,4935,4980,4840,60749,296937850,00,0.00,N,5,-95, 20250428,4935,4850,4935,4830,158544,772626590,00,0.00,N,2,115, 20250425,4820,4635,5380,4595,1593552,8170494022,00,0.00,N,2,210, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index 04f054629428..dc3ab830340a 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 +20250430,3580,3620,3620,3505,15824,56121152,00,0.00,N,5,-40, 20250429,3620,3585,3900,3555,169096,621656834,00,0.00,N,2,55, 20250428,3565,3530,3670,3530,34144,123558750,00,0.00,N,2,20, 20250425,3545,3630,3630,3520,7872,27874990,00,0.00,N,5,-15, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index 88f0920d5096..66585135cdc6 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 +20250430,3600,3545,3660,3490,55552,199338166,00,0.00,N,2,55, 20250429,3545,3430,3582,3330,107625,372982503,00,0.00,N,2,195, 20250428,3350,3490,3550,3320,70142,241138955,00,0.00,N,5,-140, 20250425,3490,3360,3570,3320,77480,269720798,00,0.00,N,2,130, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index 78d8a68296b3..c6d278a46164 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 +20250430,6010,5990,6300,5950,37037,228101030,00,0.00,N,2,40, 20250429,5970,5970,6170,5900,24113,145850100,00,0.00,N,3,0, 20250428,5970,6250,6250,5800,79974,477416605,00,0.00,N,5,-310, 20250425,6280,6520,6630,6280,51579,329445825,00,0.00,N,5,-240, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index 2dcfb5d3497a..1eec26f44df0 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 +20250430,7680,7780,7780,7540,17248,131157800,00,0.00,N,5,-90, 20250429,7770,7700,7770,7560,8156,62400990,00,0.00,N,2,70, 20250428,7700,7820,7820,7550,13866,106114715,00,0.00,N,5,-60, 20250425,7760,7580,7760,7580,9421,72416650,00,0.00,N,2,180, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 7979a7872456..655dfdf4a8f7 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 +20250430,3490,3500,3600,3145,1073,3547970,00,0.00,N,5,-210, 20250429,3700,3995,3995,3500,309,1119945,00,0.00,N,5,-100, 20250428,3800,4200,4350,3800,172,665545,00,0.00,N,5,-10, 20250425,3810,3810,4690,3735,2823,10764895,00,0.00,N,5,-580, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index 3564dde4cc61..268ee284612e 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 +20250430,4495,4490,4540,4395,588391,2622880397,00,0.00,N,2,10, 20250429,4485,4480,4515,4430,518274,2317468391,00,0.00,N,2,35, 20250428,4450,4530,4540,4315,1255443,5551982360,00,0.00,N,5,-10, 20250425,4460,4305,4460,4300,1054041,4624924779,00,0.00,N,2,135, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 0060762a6a56..c6e91f20c7c0 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 +20250430,17800,18130,18230,17700,127577,2279470710,00,0.00,N,5,-390, 20250429,18190,18150,18400,18130,130792,2388514755,00,0.00,N,2,80, 20250428,18110,18690,18790,18030,217554,3972288375,00,0.00,N,5,-600, 20250425,18710,18960,19130,18560,193666,3629703705,00,0.00,N,2,90, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 17a9218d614e..932d63d67f67 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 +20250430,3080,3055,3235,2955,294326,911603465,00,0.00,N,2,125, 20250429,2955,2915,3065,2835,145467,435859105,00,0.00,N,2,65, 20250428,2890,2930,2945,2820,156399,448264682,00,0.00,N,5,-25, 20250425,2915,2995,3125,2870,360503,1091744664,00,0.00,N,3,0, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index 19c6db3c3449..605d1e7ae189 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 +20250430,2165,2220,2220,2160,42912,93474915,00,0.00,N,5,-30, 20250429,2195,2165,2235,2160,92047,203197096,00,0.00,N,2,30, 20250428,2165,2225,2230,2150,101399,222212775,00,0.00,N,5,-60, 20250425,2225,2185,2240,2175,63561,140489840,00,0.00,N,2,55, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index 8efff4ced68a..5ebf2be4764a 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 +20250430,1248,1250,1262,1229,166642,206808979,00,0.00,N,3,0, 20250429,1248,1289,1289,1207,122820,152229998,00,0.00,N,5,-9, 20250428,1257,1280,1305,1252,323722,413925622,00,0.00,N,5,-23, 20250425,1280,1270,1293,1239,206288,260691258,00,0.00,N,2,10, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index 3a9bcba9ea13..8e149d13feff 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 +20250430,5110,5260,5480,5050,165380,856123650,00,0.00,N,5,-120, 20250429,5230,4705,5410,4595,594846,3057680532,00,0.00,N,2,550, 20250428,4680,4445,4790,4425,191039,892088601,00,0.00,N,2,240, 20250425,4440,4640,4700,4360,115551,521349890,00,0.00,N,5,-210, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 264d88a80c5e..18cf01662008 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 +20250430,12070,11950,12090,11840,76336,914394470,00,0.00,N,2,190, 20250429,11880,11920,12100,11810,92728,1106952070,00,0.00,N,2,30, 20250428,11850,12130,12150,11720,102193,1215469270,00,0.00,N,5,-350, 20250425,12200,11790,12240,11790,147192,1777716425,00,0.00,N,2,380, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index 12dc9ea79fe8..e7c683641482 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 +20250430,28600,28900,29100,28300,93155,2665043175,00,0.00,N,5,-900, 20250429,29500,29450,29900,28200,140085,4105587400,00,0.00,N,2,500, 20250428,29000,29650,30650,28900,263323,7825262150,00,0.00,N,2,350, 20250425,28650,27600,29600,27600,520976,15012042400,00,0.00,N,2,1150, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 12c87b4a09f3..b69163582334 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 +20250430,5110,5390,5390,5100,51786,266568470,00,0.00,N,5,-160, 20250429,5270,5400,5400,5220,36066,190413205,00,0.00,N,5,-30, 20250428,5300,5240,5460,5200,81900,436139990,00,0.00,N,2,80, 20250425,5220,5180,5230,5120,40266,208537470,00,0.00,N,2,30, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 4a02452c36a4..1cd442987275 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 +20250430,22050,21850,22500,21650,33926,755017950,00,0.00,N,5,-50, 20250429,22100,21150,22100,21150,52339,1140329450,00,0.00,N,2,950, 20250428,21150,21350,21750,20500,45985,979164700,00,0.00,N,5,-300, 20250425,21450,20800,21500,20550,54825,1160704675,00,0.00,N,2,1250, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 89ae0e59f4b1..521d1944da54 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 +20250430,7120,7280,7280,7030,55762,395518930,00,0.00,N,5,-140, 20250429,7260,7120,7270,7010,55362,397839600,00,0.00,N,2,140, 20250428,7120,7160,7210,7000,39181,278106970,00,0.00,N,5,-40, 20250425,7160,7230,7240,7000,43097,309374150,00,0.00,N,5,-10, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index d5ebf3016b86..e01a8a985b6f 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 +20250430,1045,1045,1061,1006,104899,107684484,00,0.00,N,3,0, 20250429,1045,1041,1065,1030,135349,141806028,00,0.00,N,5,-16, 20250428,1061,1042,1112,1039,121479,128416881,00,0.00,N,5,-18, 20250425,1079,1084,1092,1060,102978,110954436,00,0.00,N,5,-5, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index 99e8f744a60f..54ef31e3a0e3 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 +20250430,2200,2060,2200,2030,2680,5584930,00,0.00,N,3,0, 20250429,2200,2200,2200,2060,67,138300,00,0.00,N,2,10, 20250428,2190,2080,2190,2060,155,331130,00,0.00,N,2,50, 20250425,2140,2080,2140,2080,321,671040,00,0.00,N,2,30, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index e34c17d1ce37..96f90cf914b8 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,161,161,161,161,0,0,00,0.00,Y,3,0, +20250430,161,161,161,161,0,0,00,0.00,Y,3,0, +20250429,161,161,161,161,0,0,00,0.00,Y,0,0, 20250428,161,161,161,161,0,0,00,0.00,Y,0,0, 20250425,161,161,161,161,0,0,00,0.00,N,0,0, 20250424,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index fd50e823da2a..463fe6ea4a94 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 +20250430,20500,20350,20650,20000,112868,2285132800,00,0.00,N,2,150, 20250429,20350,20200,20500,19500,193887,3895375225,00,0.00,N,3,0, 20250428,20350,20600,20750,19940,142650,2876899795,00,0.00,N,5,-300, 20250425,20650,20300,20950,20300,160023,3293494800,00,0.00,N,2,200, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index 73de8bf046ca..dd5b4445e835 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 +20250430,6440,6390,6540,6300,27377,174417490,00,0.00,N,5,-30, 20250429,6470,6380,6500,6310,28368,182227660,00,0.00,N,2,70, 20250428,6400,6440,6500,6320,25676,164005995,00,0.00,N,5,-70, 20250425,6470,6330,6510,6330,33382,214523780,00,0.00,N,2,130, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index a252e0371900..d7a0ff948dab 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 +20250430,22300,22000,22300,21850,445304,9872558950,00,0.00,N,2,150, 20250429,22150,22100,22350,21950,381742,8463798000,00,0.00,N,2,50, 20250428,22100,21850,22250,21850,449766,9929239400,00,0.00,N,2,200, 20250425,21900,21900,22000,21600,470417,10260769400,00,0.00,N,2,150, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index ecdcca64a44e..a6f9905053f0 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 +20250430,10070,10430,10470,9880,315874,3198066200,00,0.00,N,2,10, 20250429,10060,10470,10660,10040,509080,5191008135,00,0.00,N,5,-930, 20250428,10990,9470,11560,9460,3206807,34732853050,00,0.00,N,2,1660, 20250425,9330,10000,10180,9330,376405,3627224160,00,0.00,N,5,-470, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index 8a15ef125fe5..c16374719d7d 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 +20250430,106500,105400,107400,105100,142859,15187247200,00,0.00,N,2,100, 20250429,106400,104500,106500,104500,122476,12976352550,00,0.00,N,2,2100, 20250428,104300,102500,106400,102500,168034,17660907150,00,0.00,N,2,1100, 20250425,103200,104400,104900,102400,116713,12035549000,00,0.00,N,5,-1100, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index dbb5a68c6bec..156a9f84391f 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 +20250430,5470,5500,5540,5390,7861,42749700,00,0.00,N,5,-60, 20250429,5530,5520,5660,5500,19048,105815745,00,0.00,N,5,-20, 20250428,5550,5460,5620,5380,24089,133395310,00,0.00,N,2,100, 20250425,5450,5430,5500,5360,16835,91157830,00,0.00,N,2,110, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index 3f4d687978a4..c9def626a5c1 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 +20250430,3740,3875,3875,3640,1571,5817315,00,0.00,N,5,-50, 20250429,3790,4000,4200,3625,3977,14980690,00,0.00,N,5,-205, 20250428,3995,3930,3995,3680,2598,10203690,00,0.00,N,2,295, 20250425,3700,3900,3940,3700,1814,6857015,00,0.00,N,5,-200, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index 3f047e9cbf96..c1db32eb5bfe 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 +20250430,51700,53300,53700,51200,287394,14989313000,00,0.00,N,5,-2000, 20250429,53700,53200,53800,52800,163955,8747276550,00,0.00,N,2,500, 20250428,53200,54200,54600,52900,171745,9172140100,00,0.00,N,5,-900, 20250425,54100,54300,56400,54000,298922,16427877050,00,0.00,N,5,-600, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index b4f2dafd8592..c9019dd8286f 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 +20250430,1058,1039,1123,998,2699258,2891394252,00,0.00,N,2,22, 20250429,1036,1041,1053,1015,222631,229633111,00,0.00,N,5,-4, 20250428,1040,1013,1054,1004,460444,475243111,00,0.00,N,2,30, 20250425,1010,1030,1046,1009,270489,275664152,00,0.00,N,5,-9, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index 16e84ac44809..eb6b364f8c85 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 +20250430,402000,403500,409000,393500,302620,121262725250,00,0.00,N,5,-1500, 20250429,403500,396500,404000,385000,356915,141920138250,00,0.00,N,2,4000, 20250428,399500,407000,407000,394000,327432,130957200000,00,0.00,N,5,-3500, 20250425,403000,398500,406000,386000,715017,285248831000,00,0.00,N,2,27000, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index d028738ce851..8ad93d46e16a 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 +20250430,6420,6510,6620,6410,15852,103012350,00,0.00,N,5,-90, 20250429,6510,6460,6590,6350,35623,231100810,00,0.00,N,2,90, 20250428,6420,6500,6630,6400,23985,155299070,00,0.00,N,5,-140, 20250425,6560,6680,6700,6520,21194,139538520,00,0.00,N,5,-120, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 6df5ed18eb7f..40f5f189e168 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 +20250430,3585,3520,3595,3520,312571,1118300112,00,0.00,N,2,35, 20250429,3550,3550,3565,3515,151182,534555250,00,0.00,N,3,0, 20250428,3550,3535,3565,3505,231964,823212468,00,0.00,N,2,45, 20250425,3505,3545,3550,3480,215191,753973322,00,0.00,N,5,-45, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index 48210195d4f3..7ef623ee68be 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 +20250430,4185,4215,4245,4115,54496,227056090,00,0.00,N,5,-30, 20250429,4215,4200,4250,4135,67891,284178005,00,0.00,N,2,40, 20250428,4175,4200,4250,4150,75938,318291781,00,0.00,N,5,-65, 20250425,4240,4280,4295,4145,101789,428861218,00,0.00,N,5,-35, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index 691a39e4b187..a73cae5fc625 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 +20250430,10550,10610,10700,10400,17546,183746680,00,0.00,N,5,-140, 20250429,10690,10700,10840,10630,8246,88463100,00,0.00,N,3,0, 20250428,10690,10900,11000,10680,13042,140060365,00,0.00,N,5,-210, 20250425,10900,10810,11000,10780,18061,196310070,00,0.00,N,2,160, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index e8ebd384246f..1078af7b4908 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 +20250430,1800,1855,1855,1775,73145,131254679,00,0.00,N,5,-55, 20250429,1855,1810,1855,1802,115105,210146321,00,0.00,N,2,48, 20250428,1807,1789,1823,1756,73325,131789184,00,0.00,N,2,19, 20250425,1788,1820,1820,1765,58770,105140355,00,0.00,N,5,-32, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index ee34d1ac3055..2673e4ead36d 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 +20250430,641,640,659,625,970596,618684861,00,0.00,N,2,7, 20250429,634,647,677,622,2406412,1558836656,00,0.00,N,2,7, 20250428,627,648,656,618,1544779,979466023,00,0.00,N,5,-32, 20250425,659,666,685,640,1240323,816004923,00,0.00,N,5,-7, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 2653e42e27dd..6d7abf93844e 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250429,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250428,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250425,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 7d26a05cfb25..fd8ce9bf3717 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 +20250430,2990,3050,3050,2950,13400,40055318,00,0.00,N,5,-35, 20250429,3025,3030,3050,2995,13400,40567677,00,0.00,N,2,15, 20250428,3010,2980,3035,2980,22128,66558253,00,0.00,N,2,25, 20250425,2985,2920,2990,2890,24225,71464461,00,0.00,N,2,65, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index 636dc5ca9b64..1f70663d687a 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,2890,2890,2890,2890,0,0,00,0.00,Y,3,0, 20250429,2890,2890,2890,2890,0,0,00,0.00,Y,3,0, 20250428,2890,2890,2890,2890,350,1011500,00,0.00,Y,5,-90, 20250425,2980,2890,2980,2890,351,1014480,00,0.00,N,3,0, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index 9d2de51d694f..ca7b1d9d761b 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 +20250430,1084,1109,1109,1071,58823,63678105,00,0.00,N,5,-13, 20250429,1097,1054,1116,1040,87317,94417170,00,0.00,N,2,37, 20250428,1060,1086,1095,1050,61765,65813970,00,0.00,N,5,-26, 20250425,1086,1097,1097,1059,75348,81521275,00,0.00,N,2,8, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index 6ac7dba9883e..c859f58e97a0 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 +20250430,4500,4435,4515,4380,16414,73508000,00,0.00,N,2,35, 20250429,4465,4540,4540,4400,14915,66456565,00,0.00,N,3,0, 20250428,4465,4370,4500,4250,18686,81641355,00,0.00,N,2,95, 20250425,4370,4210,4450,4210,19952,85944195,00,0.00,N,2,160, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 76ed2628bec3..259a68aa58d6 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 +20250430,2870,2950,2955,2840,453521,1306010270,00,0.00,N,5,-65, 20250429,2935,3010,3055,2925,622574,1842488874,00,0.00,N,5,-100, 20250428,3035,3330,3400,3020,1176827,3689811332,00,0.00,N,5,-225, 20250425,3260,3080,3300,3050,2028705,6510539420,00,0.00,N,2,245, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index 42e616f2709c..c98902f2b8b6 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 +20250430,1430,1445,1483,1407,185220,266312768,00,0.00,N,5,-15, 20250429,1445,1464,1477,1420,207396,300316565,00,0.00,N,5,-19, 20250428,1464,1510,1574,1448,388575,584356835,00,0.00,N,5,-41, 20250425,1505,1534,1537,1474,298877,446074401,00,0.00,N,5,-29, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index 5ef958057698..17a0c3506175 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 +20250430,4795,4835,4905,4680,291694,1394022702,00,0.00,N,5,-30, 20250429,4825,4840,5000,4600,995122,4790517629,00,0.00,N,2,25, 20250428,4800,4980,4980,4780,637900,3103622453,00,0.00,N,5,-115, 20250425,4915,4895,5040,4800,2066926,10170277188,00,0.00,N,2,20, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index e10b4cfedbec..7fb92138a3a9 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 +20250430,7390,7560,7590,7380,20899,155436360,00,0.00,N,5,-190, 20250429,7580,7450,7640,7440,20473,154733990,00,0.00,N,2,160, 20250428,7420,7570,7660,7420,34963,263964415,00,0.00,N,5,-120, 20250425,7540,7380,8200,7300,434991,3435628835,00,0.00,N,2,200, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 89ed65a904f2..56913393a4ef 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 +20250430,4695,4635,4715,4635,53709,251375145,00,0.00,N,2,25, 20250429,4670,4660,4670,4635,44813,208351177,00,0.00,N,2,10, 20250428,4660,4670,4695,4640,48095,224266595,00,0.00,N,3,0, 20250425,4660,4675,4675,4640,24574,114225700,00,0.00,N,2,10, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index 3970eeaf3b0b..1c0a934762e2 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 +20250430,4170,4190,4195,4130,29695,123444455,00,0.00,N,5,-15, 20250429,4185,4135,4285,4130,63197,265326982,00,0.00,N,2,50, 20250428,4135,4265,4345,4100,108062,453027935,00,0.00,N,5,-105, 20250425,4240,4320,4330,4230,52194,221859795,00,0.00,N,5,-95, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index 2bdd60eb3ce1..d39299cf919b 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 +20250430,2520,2525,2565,2500,13332,33633375,00,0.00,N,5,-5, 20250429,2525,2580,2610,2500,40213,101607855,00,0.00,N,5,-55, 20250428,2580,2585,2625,2570,5214,13494967,00,0.00,N,3,0, 20250425,2580,2615,2645,2580,14699,38255565,00,0.00,N,5,-30, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index a4cc7ce24e1f..2efa08c2a21d 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 +20250430,2180,2110,2205,2110,36701,79056365,00,0.00,N,2,70, 20250429,2110,2180,2180,2105,15662,33253200,00,0.00,N,2,10, 20250428,2100,2240,2240,2100,28577,61368860,00,0.00,N,5,-60, 20250425,2160,2335,2335,2100,51242,111721360,00,0.00,N,5,-100, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 64b4b3bd11ae..316de2323ac0 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 +20250430,8400,8420,8550,8260,219706,1839786980,00,0.00,N,5,-40, 20250429,8440,8410,8470,8230,300436,2527278980,00,0.00,N,2,210, 20250428,8230,8250,8340,8110,236607,1947456240,00,0.00,N,2,30, 20250425,8200,8370,8370,8110,270640,2212346655,00,0.00,N,5,-60, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index 2c17c5c9c533..d69b1c04c73e 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 +20250430,4500,4500,4500,4500,1,4500,00,0.00,N,3,0, 20250429,4500,4400,4500,4000,176,725300,00,0.00,N,2,100, 20250428,4400,4100,4400,4100,31,130400,00,0.00,N,5,-310, 20250425,4710,4715,4715,4710,124,584045,00,0.00,N,2,610, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index cefb245ddb8e..c2ae2f688c95 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 +20250430,1249,1278,1278,1248,122094,153304434,00,0.00,N,5,-23, 20250429,1272,1284,1286,1257,145638,184951538,00,0.00,N,5,-12, 20250428,1284,1319,1319,1281,188378,244390264,00,0.00,N,5,-14, 20250425,1298,1310,1317,1283,140733,182292693,00,0.00,N,5,-12, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index f19d37a4669d..d65a28128f20 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 +20250430,15260,15240,15470,15050,159791,2426527365,00,0.00,N,5,-220, 20250429,15480,15600,15660,15450,106895,1659484340,00,0.00,N,2,80, 20250428,15400,15670,15670,15040,118757,1835402800,00,0.00,N,5,-110, 20250425,15510,15490,15850,15260,376717,5871366800,00,0.00,N,2,270, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index 6957d84fb329..b65cb5eeab94 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 +20250430,8540,8990,9070,8400,233184,2019017210,00,0.00,N,5,-530, 20250429,9070,9170,9190,8700,215363,1929882285,00,0.00,N,5,-30, 20250428,9100,9450,9850,8950,1082209,10140288470,00,0.00,N,2,770, 20250425,8330,8100,8460,8010,153579,1265822180,00,0.00,N,2,420, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index fd861c4298df..933692d61ecc 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 +20250430,8230,8260,8270,7900,733188,5910600065,00,0.00,N,2,30, 20250429,8200,7950,8270,7920,639090,5203403025,00,0.00,N,2,260, 20250428,7940,7990,7990,7730,809601,6351420130,00,0.00,N,5,-110, 20250425,8050,8060,8190,7940,484201,3894150320,00,0.00,N,2,10, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 78f09d0d1e53..9a49c96ebb45 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 +20250430,8500,8550,8590,8350,12275,103365970,00,0.00,N,5,-70, 20250429,8570,8600,8630,8480,12463,106844450,00,0.00,N,5,-10, 20250428,8580,8730,8750,8570,9135,78723930,00,0.00,N,5,-140, 20250425,8720,8740,8780,8650,7062,61555135,00,0.00,N,2,10, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 5b025776e0df..5f5538e7c59c 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 +20250430,8790,9200,9300,8150,3288,28031990,00,0.00,N,5,-390, 20250429,9180,8800,9300,8800,139,1236790,00,0.00,N,2,180, 20250428,9000,9000,9000,8510,6921,62066160,00,0.00,N,2,40, 20250425,8960,9190,9190,8500,1098,9603220,00,0.00,N,5,-20, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index 011ab7ae5e9a..c16532bb9b51 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 +20250430,6090,6150,6240,6010,68935,418828940,00,0.00,N,5,-50, 20250429,6140,6160,6210,6080,50456,309362960,00,0.00,N,2,20, 20250428,6120,6240,6240,6080,53726,329396070,00,0.00,N,5,-100, 20250425,6220,6370,6370,6160,75677,470908320,00,0.00,N,5,-80, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 8d3e174fbb49..3e9392808b14 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 +20250430,4565,4555,4565,4530,57988,263591190,00,0.00,N,2,10, 20250429,4555,4580,4580,4535,14076,64105618,00,0.00,N,5,-5, 20250428,4560,4610,4610,4490,29203,132823940,00,0.00,N,2,10, 20250425,4550,4565,4575,4515,28834,130828553,00,0.00,N,5,-15, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index fa5d751d817a..4bcbd20ac741 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 +20250430,18750,19630,19630,18650,76541,1444672555,00,0.00,N,5,-810, 20250429,19560,19000,19730,18850,76686,1488604825,00,0.00,N,2,690, 20250428,18870,19170,19230,18750,59596,1130744700,00,0.00,N,5,-300, 20250425,19170,19100,19540,19000,65075,1253900070,00,0.00,N,2,220, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index b71056ed18b3..937f629c7c73 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 +20250430,7700,7800,7900,7310,69588,525610980,00,0.00,N,2,90, 20250429,7610,7530,7670,7490,37828,286754530,00,0.00,N,2,230, 20250428,7380,7830,7830,7320,36509,272879910,00,0.00,N,5,-380, 20250425,7760,7840,7910,7700,53201,414968625,00,0.00,N,5,-50, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index 816cdf12bcaf..abb166b9360e 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 +20250430,5390,5420,5440,5310,47756,255726465,00,0.00,N,5,-50, 20250429,5440,5430,5490,5290,106587,575278755,00,0.00,N,2,120, 20250428,5320,5470,5470,5300,39564,211851065,00,0.00,N,5,-100, 20250425,5420,5430,5440,5370,37349,201452595,00,0.00,N,2,50, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index eed6a81317c2..7db982c29c68 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 +20250430,2605,2625,2625,2520,492954,1264743650,00,0.00,N,5,-20, 20250429,2625,2490,2640,2450,810406,2082550584,00,0.00,N,2,145, 20250428,2480,2585,2620,2460,686922,1720796129,00,0.00,N,5,-125, 20250425,2605,2590,2630,2570,370562,963775564,00,0.00,N,2,35, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index f7fdb0bf77ab..a2651bef31cf 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 +20250430,1871,1963,1965,1870,563418,1070795680,00,0.00,N,5,-92, 20250429,1963,1921,1990,1921,578714,1133840111,00,0.00,N,2,25, 20250428,1938,1990,2070,1893,1208819,2355992363,00,0.00,N,5,-46, 20250425,1984,1870,2000,1850,1126189,2197801853,00,0.00,N,2,139, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index e98d7961ca40..0a69982fe83f 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 +20250430,1415,1455,1455,1375,372578,522962923,00,0.00,N,5,-48, 20250429,1463,1556,1584,1426,1247264,1845825248,00,0.00,N,5,-107, 20250428,1570,1399,1617,1303,5097456,7636359400,00,0.00,N,2,195, 20250425,1375,1421,1586,1345,3023190,4399267344,00,0.00,N,5,-42, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index 15294a51648b..cdd8d8e8381e 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 +20250430,71900,72800,73200,70900,33233,2378120000,00,0.00,N,5,-800, 20250429,72700,70200,73500,70200,47117,3412329950,00,0.00,N,2,2500, 20250428,70200,72200,72200,69900,25104,1772187850,00,0.00,N,5,-900, 20250425,71100,72100,72400,71000,37625,2689602100,00,0.00,N,5,-500, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 34ca5718a3d8..d4b0e4187296 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 +20250430,4245,4235,4490,4155,360769,1540227134,00,0.00,N,2,15, 20250429,4230,4035,4800,4000,1988605,8860822115,00,0.00,N,2,280, 20250428,3950,4220,4420,3930,245231,997799156,00,0.00,N,5,-235, 20250425,4185,4420,4825,4125,545775,2429158922,00,0.00,N,5,-210, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index d32187d34584..b9b11070a5cf 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 +20250430,1774,1880,1880,1715,179590,323027587,00,0.00,N,5,-70, 20250429,1844,1898,1898,1819,160556,294792909,00,0.00,N,5,-25, 20250428,1869,1880,1982,1862,455381,876904954,00,0.00,N,2,11, 20250425,1858,1849,1886,1837,114528,213708734,00,0.00,N,2,22, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 400f900f0649..a0e21bc9a15b 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 +20250430,1799,1855,1855,1700,7505,13120693,00,0.00,N,2,29, 20250429,1770,1699,1770,1698,3937,6689532,00,0.00,N,2,170, 20250428,1600,1600,1600,1520,30403,46217430,00,0.00,N,5,-19, 20250425,1619,1680,1680,1500,505,758217,00,0.00,N,2,19, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 20c8cc89f106..671515f5306c 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 +20250430,698,698,698,595,4,2586,00,0.00,N,5,-1, 20250429,699,699,699,699,1,699,00,0.00,N,2,29, 20250428,670,670,670,670,1,670,00,0.00,N,3,0, 20250425,670,670,670,670,1,670,00,0.00,N,5,-25, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index 013b1a77b66a..767536724991 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 +20250430,1513,1583,1583,1422,3554,5169147,00,0.00,N,2,68, 20250429,1445,1458,1595,1443,23708,34372504,00,0.00,N,5,-13, 20250428,1458,1545,1545,1430,15766,22890147,00,0.00,N,5,-39, 20250425,1497,1474,1596,1470,11998,17754778,00,0.00,N,5,-32, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index 3f581c4bb5fb..8f43e9d602af 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 +20250430,32000,32400,32400,31850,24587,789464100,00,0.00,N,5,-350, 20250429,32350,32100,32550,32050,25662,831228150,00,0.00,N,2,250, 20250428,32100,32000,32450,31850,31969,1029852250,00,0.00,N,2,150, 20250425,31950,31650,32100,31500,25365,809793425,00,0.00,N,2,350, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index 1dd9e2bee5b2..65225a63e8be 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 +20250430,1850,1898,1925,1840,42677,79984061,00,0.00,N,5,-49, 20250429,1899,1960,1960,1899,24798,47695762,00,0.00,N,5,-61, 20250428,1960,1958,1989,1943,21247,41711437,00,0.00,N,2,2, 20250425,1958,1910,2030,1910,34158,67140070,00,0.00,N,2,43, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index cafdecff9491..c998d1c356de 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250429,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250428,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250425,1100,1100,1100,1100,0,0,00,0.00,N,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 833ae6dcd060..96a82c0a5e73 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 +20250430,2375,2370,2400,2350,45440,107784022,00,0.00,N,5,-20, 20250429,2395,2405,2405,2345,64935,153790049,00,0.00,N,3,0, 20250428,2395,2400,2410,2300,72026,171005468,00,0.00,N,5,-5, 20250425,2400,2410,2440,2370,50289,120745370,00,0.00,N,2,15, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index f00e5fdea4fb..22ddb49af65f 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 +20250430,9800,9900,10230,9680,316714,3156386755,00,0.00,N,2,20, 20250429,9780,9850,10310,9470,251621,2454333255,00,0.00,N,5,-70, 20250428,9850,9600,9900,9130,346669,3299881265,00,0.00,N,2,250, 20250425,9600,9850,11060,8800,1556715,15614554515,00,0.00,N,2,260, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index a9a39b5a3ba8..5715cf8a0d49 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 +20250430,2195,2250,2250,2165,28202,61816690,00,0.00,N,5,-15, 20250429,2210,2205,2240,2195,35993,79712365,00,0.00,N,3,0, 20250428,2210,2220,2220,2185,15129,33292087,00,0.00,N,3,0, 20250425,2210,2205,2250,2195,44693,99300850,00,0.00,N,2,5, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index 1dc5231ad8ef..539f05bd8a89 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 +20250430,1651,1693,1707,1611,121443,200504899,00,0.00,N,5,-42, 20250429,1693,1700,1737,1663,206608,351624145,00,0.00,N,2,9, 20250428,1684,1634,1864,1630,1222869,2121958695,00,0.00,N,2,70, 20250425,1614,1580,1623,1537,91493,144597798,00,0.00,N,2,25, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index afb4ff639750..52f2d38ae36a 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 +20250430,67400,64700,69000,63200,801940,53187775250,00,0.00,N,2,5900, 20250429,61500,60900,66400,60300,745909,47256223350,00,0.00,N,2,2000, 20250428,59500,64300,64400,58200,521486,31761018300,00,0.00,N,5,-6900, 20250425,66400,60000,67100,59500,792673,51043284550,00,0.00,N,2,5700, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index 2556125a9bb2..9250fc1cc675 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 +20250430,1801,1845,1912,1800,1438097,2652519635,00,0.00,N,5,-44, 20250429,1845,1825,2145,1758,15989856,31659025605,00,0.00,N,2,177, 20250428,1668,1704,1765,1658,266499,452098161,00,0.00,N,5,-35, 20250425,1703,1714,1736,1680,247929,421204170,00,0.00,N,2,11, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 9b846442f211..736a418c352b 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 +20250430,5620,5570,5630,5500,3344,18531650,00,0.00,N,2,10, 20250429,5610,5620,5620,5500,3934,21825755,00,0.00,N,2,20, 20250428,5590,5630,5660,5540,4358,24374585,00,0.00,N,5,-10, 20250425,5600,5630,5730,5470,10896,61390540,00,0.00,N,3,0, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 5c7b5ba43882..9d5053a8d5b0 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 +20250430,4910,4800,5000,4760,6510,31836092,00,0.00,N,2,110, 20250429,4800,4900,4935,4620,16059,76106025,00,0.00,N,5,-100, 20250428,4900,4830,5000,4700,12286,59129655,00,0.00,N,5,-10, 20250425,4910,4820,4970,4675,16307,78699780,00,0.00,N,2,90, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 0c6de57ece6e..90a33d546985 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 +20250430,1260,1469,1474,1220,15338132,20585899224,00,0.00,N,5,-90, 20250429,1350,1085,1350,1060,23735672,30931517475,00,0.00,N,1,311, 20250428,1039,1000,1265,909,20716069,22612436888,00,0.00,N,5,-11, 20250425,1050,987,1050,890,17733210,18049215059,00,0.00,N,1,242, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index f4de33addef1..fe32d6c3bb6a 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 +20250430,5170,5290,5320,5140,34888,181892000,00,0.00,N,5,-40, 20250429,5210,5160,5330,5160,42324,223069830,00,0.00,N,2,10, 20250428,5200,5150,5240,5120,40628,209858200,00,0.00,N,2,10, 20250425,5190,5260,5360,5170,60817,319289080,00,0.00,N,5,-60, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index 504fae8e8674..27a1fa7ac6c1 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 +20250430,53600,54100,54500,53400,32817,1766359400,00,0.00,N,5,-1000, 20250429,54600,54300,55800,54300,27644,1523075650,00,0.00,N,5,-100, 20250428,54700,55200,56000,54000,49764,2713714950,00,0.00,N,5,-1200, 20250425,55900,56200,56500,54600,39973,2212977250,00,0.00,N,2,800, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 48c5340244cf..1d04b9de17fc 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 +20250430,24900,25350,25400,24700,27069,674082425,00,0.00,N,5,-550, 20250429,25450,25100,25550,25000,28100,709221650,00,0.00,N,2,250, 20250428,25200,25700,25800,25050,47136,1194865700,00,0.00,N,5,-600, 20250425,25800,26450,26450,25600,31792,822089975,00,0.00,N,2,50, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index efa8c7808f16..75f691641acc 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 +20250430,7410,8110,8170,7210,152228,1158177825,00,0.00,N,5,-780, 20250429,8190,7950,8440,7720,114658,935352335,00,0.00,N,2,160, 20250428,8030,8340,8360,7890,106892,864439790,00,0.00,N,5,-580, 20250425,8610,7940,9280,7830,2189537,19117227645,00,0.00,N,2,670, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index 234579af3bd4..4b3ed49e56b4 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 +20250430,79300,82000,82900,78500,119127,9518897100,00,0.00,N,5,-2000, 20250429,81300,81100,83200,79700,124292,10168225700,00,0.00,N,2,900, 20250428,80400,83300,84700,80400,148591,12230494950,00,0.00,N,5,-2300, 20250425,82700,87100,87100,82600,196517,16492724750,00,0.00,N,5,-2700, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 2a74677e3bbd..1f34783b8fea 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 +20250430,2740,2725,2770,2720,349197,960498871,00,0.00,N,2,15, 20250429,2725,2720,2725,2695,270902,733624278,00,0.00,N,2,5, 20250428,2720,2685,2730,2680,336445,912381205,00,0.00,N,2,35, 20250425,2685,2680,2700,2655,280073,751058963,00,0.00,N,2,15, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index 63c2bfab998d..c0acb0f817f8 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 +20250430,4220,4230,4230,4190,20672,86989023,00,0.00,N,3,0, 20250429,4220,4230,4230,4185,30689,128788185,00,0.00,N,2,15, 20250428,4205,4175,4230,4175,41555,174593154,00,0.00,N,2,5, 20250425,4200,4240,4240,4185,21202,88984601,00,0.00,N,5,-20, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index e471f69c9a39..607a227303ea 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,6300,8460,8460,6300,2,14760,00,0.00,N,5,-1100, 20250429,7400,7010,7400,7010,201,1409400,00,0.00,N,2,180, 20250428,7220,7220,7220,7220,1,7220,00,0.00,N,2,850, 20250425,6370,6370,6370,6370,10,63700,00,0.00,N,1,830, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index 05e582984ef3..f3cf0aadbc57 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 +20250430,2590,2915,2915,2540,287486,767000746,00,0.00,N,5,-335, 20250429,2925,2735,2950,2640,339742,978645105,00,0.00,N,2,190, 20250428,2735,2830,3110,2690,367549,1055849005,00,0.00,N,5,-85, 20250425,2820,2775,2850,2765,131425,369080220,00,0.00,N,2,20, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index efe02028780c..ef5252205a99 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 +20250430,7300,7570,7670,7260,35336,262391440,00,0.00,N,5,-330, 20250429,7630,7250,7640,7250,63607,475442350,00,0.00,N,2,290, 20250428,7340,7400,7500,7310,27785,206091590,00,0.00,N,5,-120, 20250425,7460,7350,7520,7320,21971,162988050,00,0.00,N,2,80, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index 4d556eb33467..f60e2a708897 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 +20250430,8040,8380,8390,8000,53818,436551220,00,0.00,N,5,-260, 20250429,8300,8490,8490,8090,39644,327897250,00,0.00,N,5,-110, 20250428,8410,8950,9010,8400,98312,853392660,00,0.00,N,5,-500, 20250425,8910,8700,9780,8500,807302,7454935435,00,0.00,N,2,400, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index 21006874bf44..09b264a3ff96 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 +20250430,3635,3630,3670,3585,71561,259480301,00,0.00,N,2,10, 20250429,3625,3620,3665,3590,67031,243514635,00,0.00,N,2,5, 20250428,3620,3640,3670,3590,90105,326977735,00,0.00,N,5,-20, 20250425,3640,3535,3640,3500,121584,437401090,00,0.00,N,2,105, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 77a0be9dcedc..7472cbdf6ca9 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 +20250430,32200,32700,33000,32050,37245,1203828975,00,0.00,N,5,-100, 20250429,32300,32150,33100,32150,39778,1294999075,00,0.00,N,2,200, 20250428,32100,32850,32850,32000,43163,1395003825,00,0.00,N,5,-700, 20250425,32800,32500,33000,32050,51122,1663962650,00,0.00,N,2,550, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index afddb7138eaf..19ca82342aa2 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 +20250430,2590,2550,2590,2525,17877,45743465,00,0.00,N,2,30, 20250429,2560,2555,2565,2510,11020,28045654,00,0.00,N,2,10, 20250428,2550,2555,2555,2520,9628,24387025,00,0.00,N,2,25, 20250425,2525,2510,2545,2510,4841,12252520,00,0.00,N,5,-5, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index dfdb33bc9d06..47c1e40f5dae 100644 --- a/352770/day/candle-day-250.csv +++ b/352770/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,5250,5250,5250,5250,0,0,00,0.00,Y,3,0, +20250430,5250,5250,5250,5250,0,0,00,0.00,Y,3,0, +20250429,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, 20250428,5250,5250,5250,5250,0,0,00,0.00,Y,0,4900, 20250425,350,350,350,350,0,0,00,0.00,N,0,0, 20250424,350,350,350,350,0,0,00,0.00,N,0,0, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index 7836f2a5cc8c..c8c043c2c5c0 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 +20250430,267000,258500,267000,257000,539397,141880505750,00,0.00,N,2,14000, 20250429,253000,250000,253500,243500,288637,71964548750,00,0.00,N,2,4500, 20250428,248500,233500,248500,230000,318665,77597071750,00,0.00,N,2,16000, 20250425,232500,228500,234500,226500,172035,39918190500,00,0.00,N,2,4500, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index 133fa25e1863..b740f531b854 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 +20250430,4290,4390,4395,4270,14220,61206811,00,0.00,N,3,0, 20250429,4290,4300,4310,4250,5601,24039952,00,0.00,N,2,40, 20250428,4250,4280,4280,4220,8042,34104079,00,0.00,N,2,15, 20250425,4235,4395,4395,4150,31022,132579624,00,0.00,N,5,-115, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index 0ccc0e81cbaa..b17b4b9e2e9b 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 +20250430,2430,2455,2500,2400,21549,52767670,00,0.00,N,5,-25, 20250429,2455,2545,2590,2455,24386,61909245,00,0.00,N,5,-95, 20250428,2550,2540,2605,2540,36757,94706235,00,0.00,N,5,-20, 20250425,2570,2535,2590,2520,21534,55348985,00,0.00,N,2,35, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 0d9d03fbfa07..61052e3ef116 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 +20250430,708,717,718,701,45025,31807439,00,0.00,N,5,-10, 20250429,718,709,718,697,47284,33289157,00,0.00,N,2,6, 20250428,712,714,720,704,55902,39705817,00,0.00,N,5,-3, 20250425,715,720,730,701,70516,50010259,00,0.00,N,2,2, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index 57fbb0ff56e5..dce190c3fe21 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 +20250430,13960,14650,14680,13800,437534,6152686455,00,0.00,N,5,-740, 20250429,14700,14880,14890,14630,141904,2093649835,00,0.00,N,2,70, 20250428,14630,14770,14800,14490,118931,1735592835,00,0.00,N,5,-110, 20250425,14740,14700,14890,14620,176365,2595470080,00,0.00,N,2,140, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index 97cac481e648..8159a96dc5db 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 +20250430,3900,4035,4035,3870,11940,47447900,00,0.00,N,5,-85, 20250429,3985,4000,4050,3880,11020,43876870,00,0.00,N,5,-20, 20250428,4005,4005,4060,3950,22885,91352025,00,0.00,N,2,40, 20250425,3965,3990,4015,3950,16590,66387971,00,0.00,N,2,25, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index a7b07ad7bc45..12b13321580d 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 +20250430,5440,5510,5560,5400,282853,1545599675,00,0.00,N,5,-30, 20250429,5470,5330,5690,5310,1000955,5540643525,00,0.00,N,2,230, 20250428,5240,5250,5330,5130,135224,704793050,00,0.00,N,3,0, 20250425,5240,5250,5270,5160,128828,674148345,00,0.00,N,2,20, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index 8688d79ba280..cbf4786300b9 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 +20250430,1805,1737,1938,1736,1056382,1945930687,00,0.00,N,2,69, 20250429,1736,1696,1812,1696,136766,236482654,00,0.00,N,2,40, 20250428,1696,1707,1715,1686,69022,117616801,00,0.00,N,5,-5, 20250425,1701,1715,1715,1701,54009,92280989,00,0.00,N,5,-7, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index 9f8809e65cbc..ee48b78f1f65 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 +20250430,24450,23500,25000,23450,77682,1886164550,00,0.00,N,2,1000, 20250429,23450,23600,23950,23300,12352,291347350,00,0.00,N,5,-200, 20250428,23650,24050,24150,23600,16187,386055450,00,0.00,N,5,-250, 20250425,23900,24000,24000,23500,13883,329353500,00,0.00,N,2,150, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index b90728a1f582..055dddaa668c 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,3970,3815,3970,3800,402,1527970,00,0.00,N,5,-10, +20250430,3970,3970,3970,3970,0,0,00,0.00,Y,3,0, +20250429,3970,3815,3970,3800,402,1527970,00,0.00,Y,5,-10, 20250428,3980,4000,4000,3980,73,291300,00,0.00,N,5,-265, 20250425,4245,4245,4245,4245,1,4245,00,0.00,N,2,255, 20250424,3990,4000,4000,3800,513,1951885,00,0.00,N,3,0, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index bdb6ea8c5563..5cd3d40871cc 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 +20250430,6580,7000,7000,6580,75708,505648355,00,0.00,N,5,-350, 20250429,6930,6960,7190,6820,70501,486765770,00,0.00,N,5,-120, 20250428,7050,7220,7300,6880,102993,728614310,00,0.00,N,5,-170, 20250425,7220,7120,7350,7010,174619,1257245160,00,0.00,N,2,260, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index 163e859df565..dcf0d2721e3d 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 +20250430,11520,11000,11625,10470,1061614,11766645110,00,0.00,N,2,210, 20250429,11310,10570,11460,10070,1240375,13543890065,00,0.00,N,2,860, 20250428,10450,12500,12550,10220,968463,10737212395,00,0.00,N,5,-1900, 20250425,12350,12020,12400,11810,483158,5836148980,00,0.00,N,2,350, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 2ceae7ae52a7..c19e50a5d8ea 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 +20250430,6770,6830,6990,6670,15497,105221860,00,0.00,N,5,-60, 20250429,6830,6360,6880,6270,45055,300346550,00,0.00,N,2,550, 20250428,6280,6550,6550,6230,8796,56094885,00,0.00,N,5,-130, 20250425,6410,6400,6570,6300,14826,95182160,00,0.00,N,2,20, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 23ea5632cb30..fee4dcb0c729 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 +20250430,7200,7590,7600,7170,411798,3020374335,00,0.00,N,5,-440, 20250429,7640,8200,8580,7640,2135224,17284450850,00,0.00,N,2,70, 20250428,7570,8020,8210,7530,2757531,21882642780,00,0.00,N,2,240, 20250425,7330,7470,7470,7260,200155,1477418045,00,0.00,N,5,-60, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index fc5d6e04a6fb..7caa31e5a591 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 +20250430,17110,17820,17890,17070,88643,1545932125,00,0.00,N,5,-640, 20250429,17750,18090,18100,17630,92443,1647503435,00,0.00,N,5,-270, 20250428,18020,19020,19100,18000,164466,3028431455,00,0.00,N,5,-1160, 20250425,19180,19100,19320,18920,131648,2519654645,00,0.00,N,2,530, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index b5168ebe08d1..2950ad8901dd 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 +20250430,4330,4460,4610,4325,320408,1420013295,00,0.00,N,5,-130, 20250429,4460,4625,4665,4460,507586,2301859776,00,0.00,N,5,-170, 20250428,4630,4690,5220,4455,7753213,37858584007,00,0.00,N,2,330, 20250425,4300,4310,4385,4215,70668,303438190,00,0.00,N,5,-10, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 9613f2976515..572ffc08d618 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 +20250430,4515,4525,4545,4500,65054,294414637,00,0.00,N,5,-10, 20250429,4525,4500,4525,4475,70220,316510444,00,0.00,N,2,25, 20250428,4500,4465,4500,4460,89510,401231637,00,0.00,N,2,30, 20250425,4470,4430,4480,4405,72452,322305608,00,0.00,N,2,45, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 963ab13687e9..2fb61508dec0 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 +20250430,2605,2635,2675,2570,41776,108505535,00,0.00,N,5,-30, 20250429,2635,2590,2685,2590,32364,85762945,00,0.00,N,2,15, 20250428,2620,2615,2680,2595,77658,205451272,00,0.00,N,2,5, 20250425,2615,2580,2620,2565,49642,129230175,00,0.00,N,2,45, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index c8a9a6510bfb..8bd1799e62ba 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 +20250430,2730,2730,2730,2700,37558,102012945,00,0.00,N,2,15, 20250429,2715,2715,2725,2685,66157,179160930,00,0.00,N,2,15, 20250428,2700,2695,2720,2675,56035,150991887,00,0.00,N,2,5, 20250425,2695,2685,2695,2680,29159,78348975,00,0.00,N,2,20, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index fd34ad86a4e0..9ae227562f50 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 +20250430,1482,1480,1482,1478,17370,25710725,00,0.00,N,2,2, 20250429,1480,1481,1483,1479,17130,25372193,00,0.00,N,3,0, 20250428,1480,1477,1480,1475,45241,66860865,00,0.00,N,2,5, 20250425,1475,1476,1476,1474,12234,18048768,00,0.00,N,2,1, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index 0e37daedc508..cb2bea65f376 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 +20250430,49400,48500,50000,48250,9881,487031550,00,0.00,N,2,1150, 20250429,48250,48500,48750,48050,3264,157634425,00,0.00,N,2,450, 20250428,47800,48600,48900,47800,5034,242613800,00,0.00,N,5,-1000, 20250425,48800,46800,49100,46800,7347,355770050,00,0.00,N,2,1600, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index 1a168a5700df..0f2ec453dc4d 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 +20250430,6210,6210,6210,5950,10797,65197305,00,0.00,N,2,60, 20250429,6150,6180,6220,6050,5980,36577420,00,0.00,N,2,50, 20250428,6100,6270,6380,6080,6431,39655760,00,0.00,N,5,-140, 20250425,6240,6170,6400,6170,13512,84604915,00,0.00,N,2,90, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index 919583a81911..c8b6cf200689 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 +20250430,174000,174100,175900,173100,18858,3285665800,00,0.00,N,5,-1800, 20250429,175800,172900,176700,170500,23531,4108787900,00,0.00,N,2,3000, 20250428,172800,178800,178900,171800,21887,3807390750,00,0.00,N,5,-6100, 20250425,178900,177200,179500,176500,14101,2507408450,00,0.00,N,2,3900, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index 0ca94c2c3d8e..9b344832925e 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 +20250430,2290,2375,2535,2250,2107625,5048308463,00,0.00,N,5,-85, 20250429,2375,2250,2640,2135,8061662,19634226178,00,0.00,N,2,125, 20250428,2250,2470,2470,2240,1563631,3617889609,00,0.00,N,5,-195, 20250425,2445,2595,2595,2415,1237691,3043267175,00,0.00,N,5,-90, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 59075913d3c9..0fcde6158e11 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 +20250430,14450,13660,14580,13510,846977,12056707495,00,0.00,N,2,740, 20250429,13710,13470,14060,13430,351580,4837054175,00,0.00,N,2,240, 20250428,13470,13920,13930,13160,616889,8311766975,00,0.00,N,5,-500, 20250425,13970,14150,14350,13900,378103,5331922195,00,0.00,N,5,-110, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index cc32d13d441a..1871c44057d8 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 +20250430,1071,1053,1082,1053,174519,186960991,00,0.00,N,2,12, 20250429,1059,1051,1070,1049,153553,162426230,00,0.00,N,2,3, 20250428,1056,1057,1070,1044,175089,184686007,00,0.00,N,5,-5, 20250425,1061,1064,1071,1059,208475,221711043,00,0.00,N,5,-3, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index 586bc0929c1b..2ba5b306cbbf 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 +20250430,25900,26250,26350,25450,16565,428425225,00,0.00,N,5,-300, 20250429,26200,26450,26800,26150,15853,418689150,00,0.00,N,5,-50, 20250428,26250,27000,27300,26200,21376,568985700,00,0.00,N,5,-550, 20250425,26800,26700,27200,26200,32210,859509425,00,0.00,N,2,750, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index 13be0c062b03..ef73fb1467ec 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 +20250430,8710,8680,8860,8600,47814,417782510,00,0.00,N,5,-50, 20250429,8760,8540,8780,8400,62167,539025010,00,0.00,N,2,260, 20250428,8500,8670,8720,8500,52448,448331460,00,0.00,N,5,-160, 20250425,8660,8490,8730,8430,72272,623723565,00,0.00,N,2,230, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index c50a8e7bb7ea..3fbbb237305f 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 +20250430,16760,16650,16920,16300,38314,638765615,00,0.00,N,2,200, 20250429,16560,16460,16730,16290,33528,552174245,00,0.00,N,2,130, 20250428,16430,16460,16750,16410,28523,471617730,00,0.00,N,5,-50, 20250425,16480,16350,16560,16320,14925,245288280,00,0.00,N,5,-30, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index dc373eadfa70..e0679d069e76 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 +20250430,2560,2550,2730,2530,210393,555961569,00,0.00,N,2,10, 20250429,2550,2540,2590,2530,25475,65110195,00,0.00,N,2,10, 20250428,2540,2510,2595,2455,19544,49510615,00,0.00,N,2,35, 20250425,2505,2460,2600,2450,21119,52946110,00,0.00,N,2,45, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index 207d6ad2a3ef..32f74db52c58 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 +20250430,22450,23200,23200,22300,86033,1943673475,00,0.00,N,5,-650, 20250429,23100,23300,23450,22800,69068,1594884250,00,0.00,N,3,0, 20250428,23100,23050,23700,22950,96618,2250683000,00,0.00,N,2,100, 20250425,23000,22750,23450,22350,153625,3525046725,00,0.00,N,2,650, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index 1836b1a3293b..f8b318413dbe 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 +20250430,4380,4400,4420,4350,2895,12671830,00,0.00,N,5,-30, 20250429,4410,4385,4450,4360,3693,16268355,00,0.00,N,2,25, 20250428,4385,4465,4470,4315,14285,62422600,00,0.00,N,2,65, 20250425,4320,4200,4330,4200,9277,39753695,00,0.00,N,2,130, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 4a16c0a92db8..95154e8cebe6 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 +20250430,5810,5820,5930,5750,94662,552134910,00,0.00,N,2,40, 20250429,5770,5520,5970,5520,103189,592654320,00,0.00,N,2,200, 20250428,5570,5710,5710,5540,58936,328998790,00,0.00,N,5,-130, 20250425,5700,5410,5920,5410,296405,1688327835,00,0.00,N,2,290, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index a6e44b2f80ee..dff94a6fc4cd 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 +20250430,2220,2200,2230,2160,113821,250783955,00,0.00,N,2,40, 20250429,2180,2165,2220,2150,146344,319330712,00,0.00,N,5,-5, 20250428,2185,2205,2235,2145,200220,437748181,00,0.00,N,5,-60, 20250425,2245,2400,2410,2235,506724,1164826899,00,0.00,N,5,-170, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index be80aa0119ea..7c80d55a7828 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 +20250430,10130,10030,10270,10030,32030,325135200,00,0.00,N,3,0, 20250429,10130,10040,10270,9920,16128,163768230,00,0.00,N,2,90, 20250428,10040,10540,10540,9990,51004,515820950,00,0.00,N,5,-500, 20250425,10540,10775,10775,10450,42498,449694965,00,0.00,N,5,-200, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index bc40540b569a..3099e5914b49 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 +20250430,1822,1863,1882,1817,262070,482020411,00,0.00,N,5,-25, 20250429,1847,1823,1873,1807,360901,665072389,00,0.00,N,2,27, 20250428,1820,1840,1954,1801,1711564,3221888549,00,0.00,N,5,-12, 20250425,1832,1805,1858,1803,536157,978614802,00,0.00,N,2,44, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 49f95d0820d9..e212fee11f02 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 +20250430,2650,2735,2960,2545,1384320,3806356018,00,0.00,N,5,-175, 20250429,2825,2335,3005,2335,3472543,9698744740,00,0.00,N,2,510, 20250428,2315,2130,2435,2120,341865,787405275,00,0.00,N,2,185, 20250425,2130,2085,2155,2085,51750,110074315,00,0.00,N,2,45, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index cafdc1c447e0..328976211154 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 +20250430,6860,6870,6870,6740,52635,357061900,00,0.00,N,5,-30, 20250429,6890,6850,6940,6720,61529,422613380,00,0.00,N,2,80, 20250428,6810,6800,7000,6700,52577,359017530,00,0.00,N,5,-10, 20250425,6820,6950,6980,6800,33340,229501235,00,0.00,N,5,-70, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 37c9ee10bc51..f70e18c36e14 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 +20250430,5420,5470,5500,5390,134097,727675110,00,0.00,N,5,-90, 20250429,5510,5550,5600,5480,201781,1118270265,00,0.00,N,5,-20, 20250428,5530,5570,5640,5460,240435,1337283025,00,0.00,N,5,-50, 20250425,5580,5600,5610,5530,231146,1286627065,00,0.00,N,2,80, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index dea1a9a551a4..445e4f33999d 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 +20250430,33700,34150,34750,33350,17042,575752625,00,0.00,N,5,-750, 20250429,34450,35000,35350,34350,16201,561115625,00,0.00,N,5,-350, 20250428,34800,34900,36550,34800,42846,1523563000,00,0.00,N,5,-500, 20250425,35300,35300,35900,34750,32547,1155137875,00,0.00,N,2,800, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index 98439fbef03a..65c9f4b46ea0 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 +20250430,4875,4890,4910,4815,115917,566766144,00,0.00,N,5,-5, 20250429,4880,4875,4890,4830,106736,518834035,00,0.00,N,2,5, 20250428,4875,4760,4930,4760,148547,722370798,00,0.00,N,2,20, 20250425,4855,4790,4885,4725,202310,977224792,00,0.00,N,2,50, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index 5b2c08db2f44..e510314f9dd8 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 +20250430,696,685,706,685,84865,58674629,00,0.00,N,5,-4, 20250429,700,693,710,685,150784,104662369,00,0.00,N,2,7, 20250428,693,698,720,690,80494,56313254,00,0.00,N,5,-10, 20250425,703,725,725,702,55794,39509878,00,0.00,N,5,-2, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 08fb3a067e73..4c9c097246c7 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 +20250430,3615,3585,3860,3575,10105,37387233,00,0.00,N,2,95, 20250429,3520,3715,3880,3520,4321,15628400,00,0.00,N,5,-160, 20250428,3680,3680,3930,3680,2399,9092160,00,0.00,N,5,-30, 20250425,3710,3715,3920,3680,16553,63187275,00,0.00,N,5,-5, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index 88f97975141e..173a4d79db11 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 +20250430,4290,4315,4325,4240,30853,131621278,00,0.00,N,5,-35, 20250429,4325,4250,4390,4250,60653,261594464,00,0.00,N,2,75, 20250428,4250,4315,4340,4235,47930,204653297,00,0.00,N,5,-65, 20250425,4315,4315,4380,4255,41769,179272287,00,0.00,N,2,10, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index ffaad38bca9a..7b2632ed9c9e 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 +20250430,4410,4700,4700,4410,33812,152928402,00,0.00,N,5,-290, 20250429,4700,4765,4835,4610,24584,115119905,00,0.00,N,5,-65, 20250428,4765,4860,4950,4735,20761,100654385,00,0.00,N,5,-80, 20250425,4845,4825,4945,4715,8571,41590191,00,0.00,N,5,-10, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index 70fb52b00aab..878d4638e930 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250429,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250428,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250425,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index bdab814694c4..684c41d8378d 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 +20250430,3030,3115,3250,3015,229008,720994736,00,0.00,N,5,-120, 20250429,3150,3165,3240,3110,124486,391366678,00,0.00,N,5,-40, 20250428,3190,3350,4000,3115,2437864,8710067980,00,0.00,N,5,-125, 20250425,3315,3070,3315,3070,190583,615358737,00,0.00,N,2,250, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index 760879a828df..bf63ad0f846c 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 +20250430,7140,6910,7280,6800,587587,4161058970,00,0.00,N,2,340, 20250429,6800,6810,6870,6640,199428,1348991220,00,0.00,N,3,0, 20250428,6800,6870,7070,6680,360704,2490946695,00,0.00,N,2,40, 20250425,6760,6940,6940,6630,325037,2199038055,00,0.00,N,5,-130, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index 87d005e51a24..526fbb84a547 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 +20250430,2650,2685,2685,2560,16366,42892072,00,0.00,N,3,0, 20250429,2650,2580,2670,2545,16122,41965720,00,0.00,N,2,50, 20250428,2600,2645,2690,2600,16541,43677935,00,0.00,N,5,-45, 20250425,2645,2655,2700,2630,9991,26460321,00,0.00,N,5,-10, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index f0ced6867e0d..d7f49565835f 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 +20250430,1467,1475,1516,1467,21926,32541934,00,0.00,N,5,-24, 20250429,1491,1547,1557,1423,20044,29525388,00,0.00,N,2,70, 20250428,1421,1498,1510,1421,67749,99453264,00,0.00,N,5,-77, 20250425,1498,1530,1549,1485,77010,115730503,00,0.00,N,5,-32, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 2f99046531db..b40cab94133a 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 +20250430,15760,16400,16440,15550,99700,1578120980,00,0.00,N,5,-540, 20250429,16300,16990,16990,16200,100532,1651909845,00,0.00,N,5,-330, 20250428,16630,17380,17380,16550,304863,5139849780,00,0.00,N,2,500, 20250425,16130,16500,16620,16010,171906,2794593285,00,0.00,N,2,230, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 56a39e202ed2..01a2e1aa74b9 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 +20250430,12320,12590,12600,12310,16681,208027080,00,0.00,N,5,-230, 20250429,12550,12310,12600,12240,39043,485464220,00,0.00,N,2,240, 20250428,12310,12900,12900,12280,20529,255291925,00,0.00,N,5,-90, 20250425,12400,12440,13080,12220,57014,725595590,00,0.00,N,2,250, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index 806777f332d8..3bd6ff2dc138 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 +20250430,33600,34200,34350,33000,11459,385217800,00,0.00,N,5,-700, 20250429,34300,34450,35200,34050,11602,398816700,00,0.00,N,5,-150, 20250428,34450,34650,35500,34400,25409,885660900,00,0.00,N,5,-100, 20250425,34550,34300,35050,34000,17621,609145575,00,0.00,N,2,750, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index 090afc8074f1..fe50641d4121 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 +20250430,26650,27200,27350,26550,13771,368703400,00,0.00,N,5,-450, 20250429,27100,26500,27100,26250,21121,564272500,00,0.00,N,2,950, 20250428,26150,27300,27300,26000,30151,799548350,00,0.00,N,5,-750, 20250425,26900,27150,27300,26800,21463,579029075,00,0.00,N,5,-400, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index e1d90e6253eb..4b36662bcdc1 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 +20250430,6930,6820,7100,6440,68714,462353715,00,0.00,N,2,10, 20250429,6920,6670,7000,6430,73690,496817055,00,0.00,N,2,180, 20250428,6740,7700,7750,6730,139171,973957280,00,0.00,N,5,-760, 20250425,7500,8320,8330,7290,257511,1956547675,00,0.00,N,5,-400, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index 74917a46d41e..d869f1768fe7 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 +20250430,3080,3110,3120,3040,77016,236432382,00,0.00,N,5,-10, 20250429,3090,3055,3110,3055,59385,183354625,00,0.00,N,2,40, 20250428,3050,3100,3145,3045,109411,337659736,00,0.00,N,5,-55, 20250425,3105,3125,3150,3075,77602,242325365,00,0.00,N,3,0, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 16b34395dc82..b949f20ff7f7 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 +20250430,3820,3740,3950,3695,63003,240203825,00,0.00,N,2,80, 20250429,3740,3720,3785,3715,28442,106617699,00,0.00,N,5,-15, 20250428,3755,3885,3885,3700,90658,341507328,00,0.00,N,5,-115, 20250425,3870,3880,3940,3820,59519,230189174,00,0.00,N,5,-5, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index 8e23162f5f38..e43a8cbc3dc8 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 +20250430,6950,7120,7280,6890,108926,765211290,00,0.00,N,5,-250, 20250429,7200,7040,7450,6790,248481,1776332000,00,0.00,N,2,160, 20250428,7040,7530,7630,6870,233705,1682938195,00,0.00,N,5,-410, 20250425,7450,7980,8020,7380,279625,2141160135,00,0.00,N,5,-520, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index ee7125a198cd..a13034d790c3 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 +20250430,8120,8150,8420,8100,37180,305814750,00,0.00,N,5,-170, 20250429,8290,8180,8390,8000,20430,167971380,00,0.00,N,2,120, 20250428,8170,8450,8540,8110,32883,270202430,00,0.00,N,5,-260, 20250425,8430,8280,8560,8060,44318,370944900,00,0.00,N,2,150, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index 145c9facda14..ba9c94144428 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 +20250430,745,773,773,736,663666,497590439,00,0.00,N,5,-28, 20250429,773,754,781,740,579088,441175229,00,0.00,N,2,19, 20250428,754,790,791,753,790004,603906596,00,0.00,N,5,-37, 20250425,791,764,797,753,718443,562112179,00,0.00,N,2,21, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index b6e949db024f..67b4e3495142 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 +20250430,324500,347500,348500,323000,471209,155973429500,00,0.00,N,5,-25500, 20250429,350000,346500,350000,343500,154760,53743787750,00,0.00,N,2,4000, 20250428,346000,349500,349500,343000,132948,45969903000,00,0.00,N,2,2500, 20250425,343500,347500,347500,340000,104822,36002599250,00,0.00,N,2,2000, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index e67bc6da4c6f..23261586f737 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 +20250430,43450,43050,44050,42800,203151,8809647300,00,0.00,N,2,1000, 20250429,42450,43200,43350,42350,100153,4266671350,00,0.00,N,5,-800, 20250428,43250,41650,43550,41500,173068,7456386800,00,0.00,N,2,1650, 20250425,41600,42000,42000,41400,70857,2954176450,00,0.00,N,2,200, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index 02c9353d8f13..b3a9fde4dd71 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 +20250430,2380,2420,2445,2340,20932,49500865,00,0.00,N,5,-40, 20250429,2420,2405,2450,2380,25575,61697795,00,0.00,N,2,15, 20250428,2405,2460,2460,2380,37020,88945995,00,0.00,N,5,-60, 20250425,2465,2440,2495,2400,60484,147999393,00,0.00,N,2,65, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index 0bae09c267be..1c01cfb6b735 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 +20250430,20000,20850,20950,19980,38721,786156160,00,0.00,N,5,-750, 20250429,20750,20900,21300,20700,22047,461884575,00,0.00,N,2,50, 20250428,20700,21200,21800,20500,33085,685805550,00,0.00,N,5,-500, 20250425,21200,21600,21750,20850,42105,889477425,00,0.00,N,5,-400, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index be741ab6f88d..4d2bb9db5ebf 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 +20250430,3405,3410,3410,3330,6566,22141061,00,0.00,N,2,5, 20250429,3400,3410,3415,3375,10130,34351835,00,0.00,N,5,-5, 20250428,3405,3395,3415,3370,9551,32461540,00,0.00,N,2,10, 20250425,3395,3410,3415,3370,11287,38341705,00,0.00,N,5,-10, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index 4e177a66b7c8..667a4f9bfdd3 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 +20250430,47550,47150,48400,46650,229427,10874642900,00,0.00,N,2,650, 20250429,46900,47800,48550,46000,256768,12051568250,00,0.00,N,5,-50, 20250428,46950,44800,47750,43500,519262,23644690950,00,0.00,N,2,2950, 20250425,44000,41650,45600,41450,589427,26167280675,00,0.00,N,2,2450, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 42ca12dff8b8..1177314e5cbd 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 +20250430,2410,2565,2575,2405,790006,1942533579,00,0.00,N,5,-145, 20250429,2555,2550,2710,2525,1494176,3904711977,00,0.00,N,2,5, 20250428,2550,2680,2690,2545,677357,1744168787,00,0.00,N,5,-125, 20250425,2675,2650,2705,2635,601582,1605849611,00,0.00,N,2,55, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 250b72b04fc0..f57b2c42823a 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 +20250430,7570,7310,7590,7160,315881,2341881315,00,0.00,N,2,260, 20250429,7310,6920,7540,6860,530373,3853106830,00,0.00,N,2,390, 20250428,6920,7500,7580,6810,554692,3927737250,00,0.00,N,5,-730, 20250425,7650,7800,7860,7440,258947,1966020200,00,0.00,N,5,-190, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 2ec66cc54074..2e24dff05339 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 +20250430,1893,1868,1919,1841,157426,294681637,00,0.00,N,2,27, 20250429,1866,1878,1933,1857,272645,515576562,00,0.00,N,2,1, 20250428,1865,1947,1947,1833,216014,400003752,00,0.00,N,5,-9, 20250425,1874,1865,2000,1810,453160,854959340,00,0.00,N,2,40, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 856b23be278f..9f89e0eb42af 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 +20250430,3210,3230,3230,3205,43516,139991210,00,0.00,N,5,-10, 20250429,3220,3215,3220,3190,50868,162923176,00,0.00,N,2,25, 20250428,3195,3185,3220,3185,79397,254471080,00,0.00,N,5,-20, 20250425,3215,3210,3230,3175,24522,78346570,00,0.00,N,2,5, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index e6a9339c38ee..6b359f141598 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 +20250430,2080,2075,2125,2050,92698,191946445,00,0.00,N,5,-55, 20250429,2135,2140,2215,2065,139754,294902975,00,0.00,N,3,0, 20250428,2135,2245,2245,2060,149441,317539485,00,0.00,N,5,-125, 20250425,2260,2255,2280,2185,118933,264910085,00,0.00,N,3,0, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index a99bd30a39c4..85d15a87ad40 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 +20250430,31650,30900,32250,30850,265196,8419958100,00,0.00,N,2,500, 20250429,31150,30400,31750,30300,185398,5793094600,00,0.00,N,2,650, 20250428,30500,29850,31050,29650,233922,7162008425,00,0.00,N,2,700, 20250425,29800,30600,30600,29200,235480,7004794625,00,0.00,N,5,-650, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index 50663a02c31e..db4fae108b37 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 +20250430,5110,5150,5250,5050,9027,46021540,00,0.00,N,5,-40, 20250429,5150,5250,5300,5150,14913,77962540,00,0.00,N,5,-160, 20250428,5310,5320,5320,5130,10829,56867750,00,0.00,N,5,-10, 20250425,5320,5320,5450,5200,11523,61048480,00,0.00,N,3,0, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index f91786400e0d..f9c7b7b161ff 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 +20250430,12500,12310,13060,12260,63290,797216740,00,0.00,N,2,120, 20250429,12380,12050,12380,11940,40757,495588265,00,0.00,N,2,330, 20250428,12050,12680,12680,12050,21298,259138795,00,0.00,N,5,-340, 20250425,12390,12440,12640,12390,18132,225777860,00,0.00,N,5,-70, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 853af11e8999..aeed1ab0ba27 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250430,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250429,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250428,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250425,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250424,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index 450e8af0beb5..7fedd72ff799 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 +20250430,16930,17690,17720,16900,91592,1566325645,00,0.00,N,5,-560, 20250429,17490,16990,17700,16990,186352,3239809905,00,0.00,N,2,560, 20250428,16930,17350,17360,16930,82922,1419669995,00,0.00,N,5,-210, 20250425,17140,17290,17380,17090,75802,1303922415,00,0.00,N,5,-10, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index c71d601d9a78..a57fafcf1f5b 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 +20250430,4575,4610,4670,4565,27843,128298205,00,0.00,N,5,-80, 20250429,4655,4570,4655,4555,23284,107576680,00,0.00,N,2,115, 20250428,4540,4625,4625,4540,25032,114208945,00,0.00,N,5,-40, 20250425,4580,4610,4655,4570,75372,345809294,00,0.00,N,3,0, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index ba68f9315a17..be2297ad76fb 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 +20250430,14590,14860,14990,14510,50091,735354850,00,0.00,N,5,-260, 20250429,14850,14990,15090,14850,45934,687445510,00,0.00,N,5,-90, 20250428,14940,15160,15380,14870,67707,1017997085,00,0.00,N,5,-270, 20250425,15210,15100,15350,14920,74071,1121571410,00,0.00,N,2,290, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 2435cb2bf116..62de2f5e0506 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 +20250430,2995,3120,3120,2975,308551,929303651,00,0.00,N,5,-100, 20250429,3095,3020,3110,3020,200209,616792130,00,0.00,N,2,80, 20250428,3015,3120,3125,2980,325892,998953113,00,0.00,N,5,-95, 20250425,3110,3105,3140,3090,275036,855143222,00,0.00,N,2,25, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index 95ba3d661537..016033a4341b 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 +20250430,3190,3300,3300,3190,45034,144612295,00,0.00,N,5,-55, 20250429,3245,3215,3245,3205,22476,72529711,00,0.00,N,2,40, 20250428,3205,3285,3285,3205,31651,102097000,00,0.00,N,5,-5, 20250425,3210,3215,3270,3200,44132,142910155,00,0.00,N,3,0, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 4a3d8314eb31..c5e74bc3c67e 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 +20250430,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250429,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250428,7400,7400,7400,7400,5,37000,00,0.00,Y,5,-90, 20250425,7490,8500,8500,7490,3,23480,00,0.00,N,2,90, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index 9c74d90be3ed..d32c90e57975 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 +20250430,2260,2500,2610,2195,2515558,5851460330,00,0.00,N,5,-270, 20250429,2530,2700,2925,2500,1462025,4037051413,00,0.00,N,5,-130, 20250428,2660,2425,2930,2375,4398746,11693009609,00,0.00,N,2,235, 20250425,2425,2430,2550,2375,2335297,5711400635,00,0.00,N,3,0, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index 9c3bba123bf6..db81b6c9bc26 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 +20250430,7800,8000,8160,7770,77742,614390510,00,0.00,N,5,-180, 20250429,7980,7950,8030,7900,45650,363374615,00,0.00,N,2,40, 20250428,7940,8190,8250,7890,153122,1232753810,00,0.00,N,5,-250, 20250425,8190,8160,8270,8110,73302,599346010,00,0.00,N,2,80, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 362d46f351df..446b63d509a4 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 +20250430,14000,14010,14070,13850,58827,819607200,00,0.00,N,3,0, 20250429,14000,13900,14000,13850,42773,597127750,00,0.00,N,2,80, 20250428,13920,13970,13970,13830,55932,776967680,00,0.00,N,2,50, 20250425,13870,13950,13960,13780,38981,539840480,00,0.00,N,2,20, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index b174de2f7658..99474fb1a586 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 +20250430,12550,13150,13890,12220,2207776,29331432665,00,0.00,N,5,-310, 20250429,12860,12800,13180,12500,741960,9559777675,00,0.00,N,2,150, 20250428,12710,13360,13360,12490,810136,10336915095,00,0.00,N,5,-780, 20250425,13490,13560,13840,13180,888685,11983474700,00,0.00,N,2,40, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 8b97a1280acb..c62bfe79c0e1 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 +20250430,2475,2565,2575,2475,512563,1286597305,00,0.00,N,5,-90, 20250429,2565,2575,2675,2540,983214,2558181880,00,0.00,N,2,5, 20250428,2560,2590,2615,2520,833398,2131259101,00,0.00,N,5,-25, 20250425,2585,2540,2765,2510,5453361,14331301708,00,0.00,N,2,35, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index 787e2ae34254..90270080c4ef 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 +20250430,3505,3465,3600,3380,88034,302593730,00,0.00,N,2,15, 20250429,3490,3600,3680,3465,62109,218548850,00,0.00,N,5,-110, 20250428,3600,3615,3660,3500,40772,147117830,00,0.00,N,5,-50, 20250425,3650,3595,3675,3560,80877,293750810,00,0.00,N,2,90, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index fc78141112c6..823c91d999e6 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 +20250430,9040,9150,9270,9020,30911,281125220,00,0.00,N,5,-190, 20250429,9230,9200,9290,9080,35800,329656990,00,0.00,N,2,80, 20250428,9150,9350,9400,9060,42406,390284230,00,0.00,N,5,-160, 20250425,9310,9330,9400,9050,53935,501706215,00,0.00,N,2,100, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index 3c4163ac5b12..9fdf152620d5 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 +20250430,16490,17010,18000,16450,848292,14582249785,00,0.00,N,5,-670, 20250429,17160,17050,17280,16670,185699,3140846170,00,0.00,N,2,100, 20250428,17060,16810,17880,16540,661342,11338488485,00,0.00,N,2,10, 20250425,17050,15760,18700,15740,4636388,82048226480,00,0.00,N,2,1310, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index 27f761ef0760..d576cd6db604 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 +20250430,70600,69100,72100,67800,94109,6576039900,00,0.00,N,5,-100, 20250429,70700,70000,70900,69600,63230,4460071300,00,0.00,N,2,1500, 20250428,69200,68300,69800,68200,34593,2392709000,00,0.00,N,2,200, 20250425,69000,69300,69500,68200,39917,2747175000,00,0.00,N,5,-700, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index 03f4b7888411..61be5b8145c9 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 +20250430,28050,28750,28950,27450,77884,2186840550,00,0.00,N,5,-950, 20250429,29000,29300,29350,28600,55417,1605316900,00,0.00,N,5,-300, 20250428,29300,29550,31050,29050,152761,4594579825,00,0.00,N,5,-200, 20250425,29500,27650,30400,27550,319373,9382996875,00,0.00,N,2,2300, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index ebb6500f6d27..4ece649155a8 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 +20250430,6550,6590,6610,6530,41968,275526930,00,0.00,N,5,-40, 20250429,6590,6540,6590,6470,53403,349735510,00,0.00,N,2,80, 20250428,6510,6540,6540,6480,56719,368860410,00,0.00,N,2,10, 20250425,6500,6490,6510,6430,32221,209019645,00,0.00,N,2,30, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index 9bfe68f1649f..dc3d09e46ded 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 +20250430,5000,5580,5580,4995,1008945,5182726765,00,0.00,N,5,-600, 20250429,5600,5600,6550,5310,2246401,13305551525,00,0.00,N,5,-90, 20250428,5690,6190,6360,5550,943063,5454005390,00,0.00,N,5,-880, 20250425,6570,6510,6710,6320,560569,3678169280,00,0.00,N,2,240, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 46b609875827..8067bf34de26 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 +20250430,5480,5670,5670,5450,131736,726790450,00,0.00,N,5,-230, 20250429,5710,5110,6610,5110,2497731,15446289195,00,0.00,N,2,620, 20250428,5090,5410,5410,5040,138685,716758300,00,0.00,N,5,-320, 20250425,5410,5570,5600,5380,72060,391983300,00,0.00,N,5,-160, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index 4bc5d1aa1dd3..f20f0a5bd520 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 +20250430,7800,8390,8390,7740,101559,811334495,00,0.00,N,5,-590, 20250429,8390,8160,8490,8100,46862,390139060,00,0.00,N,2,280, 20250428,8110,8580,8680,8100,121537,1002775070,00,0.00,N,5,-470, 20250425,8580,8700,8880,8560,52156,451252055,00,0.00,N,5,-120, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index e6e0affd923b..fc653fb76f6c 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 +20250430,7960,8100,8130,7790,240237,1909984295,00,0.00,N,5,-50, 20250429,8010,7940,8020,7760,290139,2304166470,00,0.00,N,2,110, 20250428,7900,7960,8080,7840,339678,2707213775,00,0.00,N,5,-10, 20250425,7910,8310,8350,7870,604928,4869707405,00,0.00,N,2,100, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index bd8dc06aa882..6fbffb17fe87 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 +20250430,15260,14650,15480,14620,633,9507190,00,0.00,N,5,-110, 20250429,15370,14730,15500,14550,363,5463130,00,0.00,N,5,-50, 20250428,15420,14930,16000,14650,923,13968810,00,0.00,N,2,20, 20250425,15400,15480,16450,14650,1732,25960320,00,0.00,N,2,220, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 38057a173cfa..0c1a0fac27d8 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 +20250430,70600,71500,72200,69600,84698,5978425150,00,0.00,N,2,200, 20250429,70400,70400,71600,69500,56866,3995270250,00,0.00,N,2,200, 20250428,70200,71100,71400,68700,84320,5871467950,00,0.00,N,5,-700, 20250425,70900,71100,71800,70600,58830,4184627650,00,0.00,N,3,0, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index 885f782c2ff3..5a6f58d9e921 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 +20250430,2455,2450,2510,2450,69074,170961435,00,0.00,N,5,-15, 20250429,2470,2510,2540,2470,117511,291766788,00,0.00,N,5,-40, 20250428,2510,2620,2620,2500,202755,518776183,00,0.00,N,5,-10, 20250425,2520,2590,2700,2505,657095,1703916744,00,0.00,N,2,15, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index 9b6078553953..fa3d1bfc0d87 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 +20250430,6810,8240,8250,6800,685775,5107455985,00,0.00,N,2,80, 20250429,6730,6700,6950,6590,17842,119567145,00,0.00,N,2,50, 20250428,6680,6880,6940,6590,81635,547793840,00,0.00,N,5,-320, 20250425,7000,7190,7190,6600,28485,197573760,00,0.00,N,2,20, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index c456bbb1c9a1..3b43a47a9ccc 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 +20250430,36350,38000,38150,36250,19420,713790200,00,0.00,N,5,-1600, 20250429,37950,38300,38400,37750,13026,494410200,00,0.00,N,2,200, 20250428,37750,39100,39100,37700,21439,815126975,00,0.00,N,5,-1550, 20250425,39300,39800,40050,38700,22234,872444450,00,0.00,N,2,350, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index fa44d1e0dfc9..f2339e21825c 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 +20250430,1495,1508,1551,1460,311805,463963010,00,0.00,N,5,-56, 20250429,1551,1564,1619,1525,300268,470770898,00,0.00,N,5,-64, 20250428,1615,1511,1695,1510,1085932,1755334437,00,0.00,N,2,104, 20250425,1511,1540,1618,1475,982993,1510306179,00,0.00,N,5,-23, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index 44a703316ee2..e9df2ee4e9d5 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 +20250430,19830,19810,20650,19090,3113425,61555442675,00,0.00,N,2,10, 20250429,19820,19820,21550,18500,4333330,86829792815,00,0.00,N,5,-380, 20250428,20200,22850,22850,19910,3343559,70442581230,00,0.00,N,5,-1300, 20250425,21500,20300,22150,19300,7322498,151625736625,00,0.00,N,2,1250, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index c8dda0c173e1..4cd917cb5f90 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 +20250430,14800,15270,15270,14760,33039,493179760,00,0.00,N,5,-400, 20250429,15200,15300,15310,14830,46576,701724480,00,0.00,N,5,-180, 20250428,15380,15500,15860,15200,122185,1897901760,00,0.00,N,5,-80, 20250425,15460,15140,15530,15140,141104,2168875695,00,0.00,N,2,150, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index 23a4f5f13a32..c90b02b13775 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 +20250430,36100,34150,37550,31500,2798976,97916558975,00,0.00,N,2,2250, 20250429,33850,31300,36000,30550,2608942,90240285100,00,0.00,N,2,6150, 20250428,27700,24850,29350,24150,2015036,55515632225,00,0.00,N,2,2450, 20250425,25250,29650,31200,25250,2369720,66859790550,00,0.00,N,5,-1750, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index 406361f3400a..da1186768199 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 +20250430,20550,21200,21200,20200,33768,692572400,00,0.00,N,5,-850, 20250429,21400,21200,21700,20600,28996,613236700,00,0.00,N,2,400, 20250428,21000,21900,21900,20950,43856,927712325,00,0.00,N,5,-900, 20250425,21900,22150,22400,21500,30963,678997600,00,0.00,N,5,-200, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index ad35f006fca8..4728972c48d3 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 +20250430,42000,41050,42600,40750,69782,2930200175,00,0.00,N,2,1300, 20250429,40700,41550,41850,40500,62414,2551105200,00,0.00,N,5,-600, 20250428,41300,42700,43350,41050,44028,1838054575,00,0.00,N,5,-1800, 20250425,43100,42850,44550,42600,60058,2627228075,00,0.00,N,2,300, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index b7d86a32a061..ad6d152f63d2 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 +20250430,720,742,746,718,619543,451050041,00,0.00,N,5,-20, 20250429,740,752,765,733,650770,486244001,00,0.00,N,5,-12, 20250428,752,799,799,752,833098,640625731,00,0.00,N,5,-39, 20250425,791,780,805,773,917062,723790947,00,0.00,N,2,18, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index 0a9b52b75d2c..c564738d468c 100644 --- a/390110/day/candle-day-250.csv +++ b/390110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,1400,1438,1438,1400,5,7038,00,0.00,N,5,-38, 20250429,1438,1438,1438,1438,1,1438,00,0.00,N,3,0, 20250428,1438,1438,1438,1438,10,14380,00,0.00,N,2,186, 20250425,1252,1254,1254,928,867,820434,00,0.00,N,2,161, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index 158952227117..84bd3c9e90b5 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 +20250430,1690,1872,2095,1674,1746109,3304328176,00,0.00,N,5,-70, 20250429,1760,1748,1760,1720,119201,209312934,00,0.00,N,2,29, 20250428,1731,1732,1746,1700,49632,85675482,00,0.00,N,2,11, 20250425,1720,1679,1732,1679,52916,90215958,00,0.00,N,2,39, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index a307ae6b68a6..969c4c7140c7 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 +20250430,7550,7680,7870,7400,609239,4636211220,00,0.00,N,5,-130, 20250429,7680,7650,8080,7380,1371169,10517839405,00,0.00,N,2,20, 20250428,7660,8010,8180,7620,977171,7685614580,00,0.00,N,5,-300, 20250425,7960,7800,8470,7800,2813890,23112080320,00,0.00,N,2,80, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index c82c10a1befe..0dd27d69ded8 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 +20250430,9170,9530,9740,8900,3606176,33716879820,00,0.00,N,2,20, 20250429,9150,10420,10600,8910,3911958,38409222325,00,0.00,N,5,-1310, 20250428,10460,9300,11150,9240,13787237,141749323940,00,0.00,N,2,1880, 20250425,8580,7820,9870,7660,9396755,85106831920,00,0.00,N,2,910, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index 390d45167bb1..7e10b65eaaea 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 +20250430,11950,12310,12380,11790,523896,6269177855,00,0.00,N,5,-320, 20250429,12270,12390,12710,12160,722875,9032602300,00,0.00,N,5,-30, 20250428,12300,13160,13290,12290,846691,10784972410,00,0.00,N,5,-740, 20250425,13040,13620,13760,13020,1059059,14177601125,00,0.00,N,5,-350, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index 262f0b7378e1..038d0553ec0a 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 +20250430,12600,13130,13200,12590,77849,993921350,00,0.00,N,5,-530, 20250429,13130,13200,13350,12820,61930,817211335,00,0.00,N,2,30, 20250428,13100,13540,13690,13040,106910,1416703475,00,0.00,N,5,-430, 20250425,13530,13800,13800,13400,73647,999855280,00,0.00,N,2,120, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index a065677f9c4e..8d4ef9856112 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 +20250430,6690,7060,7190,6570,1159638,7886062450,00,0.00,N,5,-400, 20250429,7090,6780,7170,6600,1542931,10759876075,00,0.00,N,2,440, 20250428,6650,6650,6770,6530,562585,3734979335,00,0.00,N,5,-50, 20250425,6700,6970,6980,6610,1045087,7069941805,00,0.00,N,5,-190, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index dd67182a4e47..961d1191e2e2 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 +20250430,4960,4925,4975,4915,220411,1091497566,00,0.00,N,2,35, 20250429,4925,4890,4925,4870,209350,1025264383,00,0.00,N,2,35, 20250428,4890,4865,4930,4840,223230,1090296403,00,0.00,N,2,45, 20250425,4845,4900,4900,4845,176643,858470740,00,0.00,N,5,-55, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 5112f37ea4c3..77c30a3dfd15 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 +20250430,7050,7230,7240,6970,67721,477717665,00,0.00,N,5,-100, 20250429,7150,7330,7330,7040,45729,326619890,00,0.00,N,5,-50, 20250428,7200,7480,7780,7080,284348,2128624215,00,0.00,N,5,-20, 20250425,7220,7220,7440,7150,63106,456139470,00,0.00,N,2,110, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index 03bad87a8f84..b4dff1fe18f9 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 +20250430,2230,2250,2250,2210,57787,128711009,00,0.00,N,5,-20, 20250429,2250,2240,2270,2205,48154,108641492,00,0.00,N,2,10, 20250428,2240,2250,2285,2240,72981,165168321,00,0.00,N,5,-25, 20250425,2265,2245,2280,2230,83073,187645430,00,0.00,N,2,30, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index ee76d94645fb..b5006db216c7 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 +20250430,7380,7500,7620,7350,27894,207090815,00,0.00,N,5,-160, 20250429,7540,7600,7640,7450,24125,182273660,00,0.00,N,5,-60, 20250428,7600,7680,7720,7570,26579,202508110,00,0.00,N,5,-70, 20250425,7670,7680,7750,7580,42825,327377635,00,0.00,N,2,100, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index d21b05536f88..0d3cfffc2f24 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 +20250430,2750,2760,2760,2725,27842,76408709,00,0.00,N,2,10, 20250429,2740,2735,2745,2725,16980,46450468,00,0.00,N,2,10, 20250428,2730,2730,2745,2705,23909,65230872,00,0.00,N,2,5, 20250425,2725,2730,2730,2690,16993,46082950,00,0.00,N,5,-5, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index 83ddf17364b7..d792efab45ba 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 +20250430,15120,15410,15620,15100,88063,1345256665,00,0.00,N,5,-280, 20250429,15400,15480,15690,15250,108577,1672496335,00,0.00,N,5,-80, 20250428,15480,16210,16350,15400,197266,3111629725,00,0.00,N,5,-810, 20250425,16290,16500,16500,16120,113876,1862270810,00,0.00,N,2,80, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index 126326fe1775..4c1b8521e9b8 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 +20250430,3400,3470,3635,3320,1043371,3651002267,00,0.00,N,2,50, 20250429,3350,3335,3560,3290,595457,2044683666,00,0.00,N,2,15, 20250428,3335,3605,3605,3300,579361,1980258727,00,0.00,N,5,-295, 20250425,3630,3645,3725,3545,389172,1401637386,00,0.00,N,5,-40, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index 544e637aadb8..ed787aab2c35 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 +20250430,41150,42100,42350,40700,40528,1670594450,00,0.00,N,5,-1200, 20250429,42350,41550,42600,41500,35731,1507127200,00,0.00,N,2,950, 20250428,41400,42500,42500,41050,43611,1810874800,00,0.00,N,5,-1100, 20250425,42500,43000,43400,42000,43857,1867181575,00,0.00,N,2,450, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index 9c006493f7cf..b8731d3d235e 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 +20250430,3595,3585,3600,3575,57459,205875895,00,0.00,N,2,10, 20250429,3585,3580,3595,3575,31777,113866081,00,0.00,N,2,10, 20250428,3575,3550,3600,3540,59557,212779015,00,0.00,N,3,0, 20250425,3575,3570,3595,3550,43338,154695427,00,0.00,N,2,5, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index 01102162e89e..c206257c1345 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 +20250430,26050,27500,27500,25800,66518,1766854500,00,0.00,N,5,-450, 20250429,26500,25750,27050,24750,84311,2196820675,00,0.00,N,2,1300, 20250428,25200,26200,26350,25150,51890,1324316775,00,0.00,N,5,-1000, 20250425,26200,27050,27250,25600,90309,2354687300,00,0.00,N,5,-300, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 8a356e458560..e29e5d716b9d 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 +20250430,88900,86000,88900,85000,270802,23606774050,00,0.00,N,2,1700, 20250429,87200,87000,88300,86100,181425,15853433650,00,0.00,N,2,500, 20250428,86700,88200,89000,86200,269661,23488666800,00,0.00,N,5,-3000, 20250425,89700,86100,89900,85500,543463,48211242750,00,0.00,N,2,6000, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 50d11c6fa4ea..f5e35657403e 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 +20250430,5000,4900,5000,4800,42,204000,00,0.00,N,3,0, 20250429,5000,5000,5000,5000,100,500000,00,0.00,N,2,100, 20250428,4900,4900,4900,4900,0,0,00,0.00,N,3,0, 20250425,4900,4900,4900,4900,0,0,00,0.00,N,3,0, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index d6fab69ec999..8bd9e0eff926 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 +20250430,13230,13820,13830,13230,22705,304075470,00,0.00,N,5,-520, 20250429,13750,13740,13840,13500,23661,324640110,00,0.00,N,2,50, 20250428,13700,13950,14000,13700,26319,362414550,00,0.00,N,5,-280, 20250425,13980,13850,14060,13850,28156,392767560,00,0.00,N,2,180, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index 79ab1f67f421..5a153b175ae4 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,7590,7780,7780,7780,0,0,00,0.00,Y,5,-190, -20250428,7780,7400,7780,7400,11,81780,00,0.00,Y,2,180, +20250430,7590,7590,7590,7590,1,7590,00,0.00,N,3,0, +20250429,7590,7590,7590,7590,0,0,00,0.00,N,3,-190, +20250428,7780,7400,7780,7400,11,81780,00,0.00,N,2,180, 20250425,7600,7600,7600,7600,0,0,00,0.00,N,3,0, 20250424,7600,7390,7990,7390,36,273840,00,0.00,N,2,210, 20250423,7390,7390,7390,7390,1,7390,00,0.00,N,2,60, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index fd34cfe90835..647e245acb25 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 +20250430,1551,1546,1587,1500,2524524,3893421763,00,0.00,N,5,-4, 20250429,1555,1603,1630,1535,2193697,3427420798,00,0.00,N,5,-45, 20250428,1600,1769,1779,1600,3973156,6604187893,00,0.00,N,5,-171, 20250425,1771,2190,2200,1770,15329318,30434867566,00,0.00,N,5,-239, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index f9a2f381d172..1894a481ae17 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 +20250430,14480,14530,14600,14390,2082,30195930,00,0.00,N,5,-30, 20250429,14510,14470,14780,14320,2911,42589485,00,0.00,N,2,40, 20250428,14470,14470,14660,14400,828,11989175,00,0.00,N,3,0, 20250425,14470,14700,14700,14440,1244,18010110,00,0.00,N,5,-30, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index d0f97f03317e..526a316f6ad6 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 +20250430,22450,22750,22800,22250,338305,7590302825,00,0.00,N,5,-300, 20250429,22750,22400,22950,22300,360285,8173194925,00,0.00,N,2,500, 20250428,22250,22900,23000,22150,976245,21811620625,00,0.00,N,5,-1800, 20250425,24050,25200,25250,23850,460572,11186675650,00,0.00,N,5,-750, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 6b4fc061cc0b..4052290e808d 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 +20250430,3495,3470,3510,3445,34057,118835660,00,0.00,N,2,25, 20250429,3470,3435,3470,3285,45850,157617017,00,0.00,N,2,30, 20250428,3440,3400,3440,3360,66265,225331711,00,0.00,N,2,35, 20250425,3405,3400,3405,3345,55768,188528408,00,0.00,N,2,10, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index bb4dcd1eebaa..d0f9dce293d1 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,737,737,737,737,0,0,00,0.00,Y,3,0, +20250430,737,737,737,737,0,0,00,0.00,Y,3,0, +20250429,737,737,737,737,0,0,00,0.00,Y,0,0, 20250428,737,737,737,737,0,0,00,0.00,Y,0,0, 20250425,737,737,737,737,0,0,00,0.00,N,0,0, 20250424,737,737,737,737,0,0,00,0.00,N,0,0, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 07f928c9bc7e..9fa3f601b441 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 +20250430,12050,12160,12290,12020,16547,200764680,00,0.00,N,5,-110, 20250429,12160,12400,13200,12060,66148,821570135,00,0.00,N,5,-190, 20250428,12350,12490,12540,12300,10731,132810515,00,0.00,N,5,-140, 20250425,12490,12310,12520,12300,16041,199343185,00,0.00,N,2,180, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index 2e8a445cd5d1..c3406d4631a1 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 +20250430,2390,2440,2460,2390,5133,12441415,00,0.00,N,5,-50, 20250429,2440,2430,2460,2430,3322,8094094,00,0.00,N,2,10, 20250428,2430,2455,2565,2425,9878,24507375,00,0.00,N,5,-25, 20250425,2455,2415,2470,2415,9537,23332585,00,0.00,N,2,45, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index c8ad2d10f2cd..26f5ef21d2b9 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 +20250430,13590,13500,13690,13410,15798,214451465,00,0.00,N,2,180, 20250429,13410,13160,13500,13160,6122,81715080,00,0.00,N,2,300, 20250428,13110,13360,13360,13110,5154,67841080,00,0.00,N,5,-90, 20250425,13200,13500,13510,13200,5843,77615580,00,0.00,N,5,-180, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index bc6c75968498..dd5cb2dd68f3 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 +20250430,11460,11030,11540,10500,2108193,23386745080,00,0.00,N,2,360, 20250429,11100,10050,11780,10020,4283169,47803206200,00,0.00,N,2,1090, 20250428,10010,11040,11040,9800,648590,6660124870,00,0.00,N,5,-950, 20250425,10960,10700,11150,10490,607466,6518141880,00,0.00,N,2,240, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index ff42f7110881..63d7849dd9a8 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 +20250430,3555,3470,3975,3450,9872041,37393897518,00,0.00,N,2,85, 20250429,3470,3530,3580,3470,356864,1254484111,00,0.00,N,5,-60, 20250428,3530,3570,3715,3505,998673,3621588855,00,0.00,N,5,-45, 20250425,3575,3555,3610,3465,659502,2330622780,00,0.00,N,2,25, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index 291968e458f4..e1673398e1c2 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 +20250430,2175,2170,2175,2150,16371,35482000,00,0.00,N,2,10, 20250429,2165,2155,2165,2145,23446,50536850,00,0.00,N,2,10, 20250428,2155,2125,2160,2125,26773,57459225,00,0.00,N,2,10, 20250425,2145,2130,2145,2120,7143,15235330,00,0.00,N,2,15, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 7d76815fb5e5..148520bc8325 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 +20250430,8400,8570,8600,8200,611415,5112371360,00,0.00,N,5,-370, 20250429,8770,9220,9380,8500,2177685,19304552315,00,0.00,N,5,-540, 20250428,9310,8950,9940,8750,11270857,106402478020,00,0.00,N,2,1170, 20250425,8140,8150,8310,8060,288514,2347323975,00,0.00,N,5,-80, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index bdc7145aa48a..e2f7eb888b29 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 +20250430,3150,3285,3285,3145,28107,89319566,00,0.00,N,5,-100, 20250429,3250,3290,3290,3175,20448,66383300,00,0.00,N,2,45, 20250428,3205,3375,3445,3140,31168,102354000,00,0.00,N,5,-140, 20250425,3345,3280,3350,3280,18454,61263143,00,0.00,N,2,75, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index 3fa005dc726f..0d9674b88afb 100644 --- a/412540/day/candle-day-250.csv +++ b/412540/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250430,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250429,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250428,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250425,3935,3935,3935,3935,0,0,00,0.00,N,0,0, 20250424,3935,3935,3935,3935,0,0,00,0.00,N,0,0, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index 01a38c5ecd38..d1b0ae3faa3d 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 +20250430,1300,1414,1414,1194,5,6296,00,0.00,N,5,-104, 20250429,1404,1428,1428,1182,40,55991,00,0.00,N,2,14, 20250428,1390,1390,1390,1390,1,1390,00,0.00,N,2,140, 20250425,1250,1265,1265,938,2017,1896354,00,0.00,N,2,147, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index bc4a26124684..dd7690188f3d 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 +20250430,8750,8900,9320,8690,334413,3002456275,00,0.00,N,5,-140, 20250429,8890,8950,9070,8650,232490,2066230770,00,0.00,N,2,20, 20250428,8870,9560,9650,8860,575066,5343948970,00,0.00,N,5,-820, 20250425,9690,9190,10120,9150,2917704,28277270040,00,0.00,N,2,610, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 1e9e922b21fe..39a376f6d233 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 +20250430,1341,1382,1382,1341,53692,72726433,00,0.00,N,5,-25, 20250429,1366,1331,1380,1321,62280,84485251,00,0.00,N,2,35, 20250428,1331,1349,1376,1320,18520,24712951,00,0.00,N,5,-18, 20250425,1349,1348,1378,1340,41029,55664662,00,0.00,N,2,4, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index 36c740890cd5..5e891f00834d 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 +20250430,13600,14160,14290,13140,188870,2582194250,00,0.00,N,5,-550, 20250429,14150,15190,15360,14080,172291,2518937655,00,0.00,N,5,-1040, 20250428,15190,15470,15470,14810,118750,1785466710,00,0.00,N,5,-60, 20250425,15250,15000,15330,14570,92708,1387343685,00,0.00,N,2,400, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index 891604275ee8..73cfe3d8ef21 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 +20250430,8390,8540,8580,8360,6433,54247230,00,0.00,N,5,-150, 20250429,8540,8480,8590,8430,3318,28303540,00,0.00,N,2,60, 20250428,8480,8420,8550,8410,9445,79987430,00,0.00,N,3,0, 20250425,8480,8600,8600,8480,10047,86016225,00,0.00,N,5,-110, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index d8bdb0b9247e..84ec8d9d6877 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 +20250430,7640,7620,7670,7530,69863,531663825,00,0.00,N,2,70, 20250429,7570,7580,7600,7510,26982,203955290,00,0.00,N,2,10, 20250428,7560,7580,7580,7520,19355,146137920,00,0.00,N,2,40, 20250425,7520,7500,7590,7500,35895,270266665,00,0.00,N,5,-40, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index 62e83e67c522..429427c07a57 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 +20250430,32200,33400,33400,31950,22826,737937200,00,0.00,N,5,-850, 20250429,33050,34250,34250,31500,29892,990333450,00,0.00,N,5,-350, 20250428,33400,34150,34150,33100,39646,1333224600,00,0.00,N,5,-600, 20250425,34000,33750,34400,33050,61148,2062786100,00,0.00,N,2,450, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 2b777ac1a4e6..91d6c26989cb 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 +20250430,6190,6360,6380,6190,26940,168982255,00,0.00,N,5,-160, 20250429,6350,6330,6440,6260,22270,140872850,00,0.00,N,2,30, 20250428,6320,6490,6520,6320,22500,143483170,00,0.00,N,5,-80, 20250425,6400,6280,6500,6270,33775,215847690,00,0.00,N,2,140, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index add6b446f72e..a89f0c1803c4 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 +20250430,2950,2780,3335,2780,14472958,44869621337,00,0.00,N,2,180, 20250429,2770,2695,2845,2670,508305,1401384125,00,0.00,N,2,35, 20250428,2735,2740,2955,2680,2263312,6400690909,00,0.00,N,5,-5, 20250425,2740,2820,2855,2725,727934,2020292039,00,0.00,N,5,-70, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index ba1fb3b13bfa..2373cec0ae36 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 +20250430,11150,11340,11480,11020,246655,2754408260,00,0.00,N,5,-150, 20250429,11300,11000,11370,11000,236846,2656970865,00,0.00,N,2,360, 20250428,10940,11190,11360,10910,242411,2686297050,00,0.00,N,5,-140, 20250425,11080,10840,11390,10810,366271,4079208075,00,0.00,N,2,270, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 2ef7041b734f..f5017d0eb880 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 +20250430,5000,5010,5070,5000,25133,126366640,00,0.00,N,5,-50, 20250429,5050,5020,5050,5005,25320,127262055,00,0.00,N,2,30, 20250428,5020,4995,5030,4990,25973,130109865,00,0.00,N,2,25, 20250425,4995,5010,5010,4970,16174,80760733,00,0.00,N,5,-5, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index 4a56045fb9f5..cf3459055165 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 +20250430,3390,3445,3500,3390,62433,213593015,00,0.00,N,5,-70, 20250429,3460,3495,3510,3410,71034,244275808,00,0.00,N,5,-15, 20250428,3475,3490,3535,3470,129751,453373277,00,0.00,N,5,-40, 20250425,3515,3495,3615,3450,163141,577509565,00,0.00,N,2,25, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 39fdbaaadbf8..c28eb9a4878b 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 +20250430,9040,8990,9120,8950,14255,128516360,00,0.00,N,5,-40, 20250429,9080,9120,9120,8860,16079,145109390,00,0.00,N,2,10, 20250428,9070,9110,9140,9000,19603,177692850,00,0.00,N,2,40, 20250425,9030,8930,9040,8900,37383,335517155,00,0.00,N,2,80, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 0b7b32370cf3..73d23cc3ce5f 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 +20250430,7160,7600,7650,7150,22848,166478255,00,0.00,N,5,-360, 20250429,7520,7510,7650,7480,13071,98394690,00,0.00,N,2,10, 20250428,7510,7670,7790,7510,16698,126950630,00,0.00,N,5,-160, 20250425,7670,7730,7730,7500,19919,151921985,00,0.00,N,2,130, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index a0fa074e1578..7a13096ffc50 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 +20250430,10090,10190,10190,9810,11592,115381055,00,0.00,N,5,-90, 20250429,10180,10120,10370,10040,7645,78083960,00,0.00,N,2,60, 20250428,10120,10280,10480,9980,19419,197213220,00,0.00,N,5,-220, 20250425,10340,10720,11250,10050,49544,520448195,00,0.00,N,5,-540, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index 689a4e5c1911..6d35246507d6 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 +20250430,11500,11610,11740,11400,11337,130642500,00,0.00,N,5,-190, 20250429,11690,11540,11740,11540,10605,123620240,00,0.00,N,2,150, 20250428,11540,11740,11940,11540,14970,174912420,00,0.00,N,5,-230, 20250425,11770,11850,12000,11740,9480,112111210,00,0.00,N,5,-80, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index 119df323fd93..065cfba89bc9 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250430,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250429,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250428,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250425,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250424,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index 3eacb54d6915..b8b80a0b832b 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 +20250430,2810,2895,2940,2810,29761,84895547,00,0.00,N,5,-70, 20250429,2880,2790,2920,2785,50423,144014775,00,0.00,N,2,90, 20250428,2790,2835,2920,2790,67645,193990507,00,0.00,N,5,-40, 20250425,2830,2800,2850,2790,27183,76841657,00,0.00,N,2,40, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 7e48569bf523..2342b4dabfcc 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 +20250430,12750,12360,12900,12280,51073,648355455,00,0.00,N,2,470, 20250429,12280,12190,12400,12190,22830,281277000,00,0.00,N,5,-20, 20250428,12300,12470,12600,12260,15355,189640590,00,0.00,N,5,-200, 20250425,12500,12540,12570,12380,21980,274502010,00,0.00,N,2,30, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index 11dd4b7dd6a4..6782d29bbe18 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 +20250430,9330,9600,9640,9320,112086,1054079090,00,0.00,N,5,-360, 20250429,9690,9780,9860,9440,78330,756941600,00,0.00,N,5,-10, 20250428,9700,9910,10070,9690,97219,959771000,00,0.00,N,5,-40, 20250425,9740,9680,9870,9610,56092,546561445,00,0.00,N,2,120, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index 397dccb5c9cb..7468ffb5acf3 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 +20250430,3215,3270,3275,3215,28401,91717555,00,0.00,N,5,-95, 20250429,3310,3210,3325,3140,38482,125180398,00,0.00,N,2,85, 20250428,3225,3340,3410,3220,49583,162705780,00,0.00,N,5,-115, 20250425,3340,3335,3430,3265,70074,233469515,00,0.00,N,2,5, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index 2c49c1ff6bfb..7158e9364e32 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 +20250430,1663,1693,1705,1662,212347,356360734,00,0.00,N,5,-38, 20250429,1701,1688,1719,1680,109979,186283063,00,0.00,N,2,13, 20250428,1688,1714,1750,1688,234177,400998559,00,0.00,N,5,-24, 20250425,1712,1711,1722,1682,190366,324904909,00,0.00,N,2,31, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index 92d1143260f5..a679b89b4b52 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 +20250430,7800,7980,8140,7740,41583,325804460,00,0.00,N,5,-180, 20250429,7980,7970,8200,7900,10140,80963420,00,0.00,N,3,0, 20250428,7980,8130,8200,7980,12693,102249360,00,0.00,N,5,-140, 20250425,8120,7940,8180,7940,22056,178240155,00,0.00,N,2,210, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index 1742926eead9..fbb286a3440e 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 +20250430,7220,7400,7480,7130,46162,332444470,00,0.00,N,5,-180, 20250429,7400,7400,7560,7280,38563,285490100,00,0.00,N,3,0, 20250428,7400,7500,7560,7340,41632,309786590,00,0.00,N,5,-100, 20250425,7500,7630,7700,7250,48873,366439965,00,0.00,N,5,-130, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index 65fb75d64918..b54c6092e300 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 +20250430,38750,38000,38950,37400,139932,5366380975,00,0.00,N,2,950, 20250429,37800,37550,38850,37350,115738,4397821250,00,0.00,N,2,350, 20250428,37450,37500,38200,36650,102099,3825414750,00,0.00,N,5,-150, 20250425,37600,37350,38600,36850,172551,6524805400,00,0.00,N,2,250, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index d0a49b06e3d8..d6b7475ca09a 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 +20250430,1861,1858,1923,1825,159732,297538401,00,0.00,N,2,3, 20250429,1858,1790,1868,1784,214928,392422160,00,0.00,N,2,68, 20250428,1790,1825,1825,1770,235675,420994180,00,0.00,N,5,-35, 20250425,1825,1830,1854,1810,284264,517849842,00,0.00,N,5,-5, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index 0708bdbed1cf..58089f1cc418 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 +20250430,11730,11340,12140,11000,189608,2231468420,00,0.00,N,2,600, 20250429,11130,10630,11190,10510,36696,402749170,00,0.00,N,2,500, 20250428,10630,10770,11170,10500,34050,368611630,00,0.00,N,5,-270, 20250425,10900,11010,11110,10830,23412,256133270,00,0.00,N,5,-50, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index 3f16550fb2e6..9fd596f61083 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 +20250430,25200,26050,26300,25050,22559,574459550,00,0.00,N,5,-1100, 20250429,26300,25600,26450,25600,14817,387392500,00,0.00,N,2,350, 20250428,25950,26350,26400,25550,11773,304411375,00,0.00,N,5,-400, 20250425,26350,26050,26500,25800,14599,382594150,00,0.00,N,2,500, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index a7e25a92ba73..1e409952c677 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 +20250430,975,993,1018,954,412865,402219883,00,0.00,N,5,-32, 20250429,1007,1039,1056,993,569273,574325617,00,0.00,N,5,-32, 20250428,1039,1026,1132,999,1848128,1957312688,00,0.00,N,2,36, 20250425,1003,1067,1129,988,1983831,2033523877,00,0.00,N,5,-126, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index ed27ee1c82f4..8a44cb7c844c 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 +20250430,9610,9880,9940,9510,61276,590548025,00,0.00,N,5,-270, 20250429,9880,10050,10120,9650,57881,572655480,00,0.00,N,5,-30, 20250428,9910,10360,10390,9860,177261,1792162540,00,0.00,N,2,60, 20250425,9850,9850,10050,9700,139762,1380936915,00,0.00,N,2,390, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index 8cb073852ece..8db047651d9f 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 +20250430,7420,7900,8020,7280,256680,1928131375,00,0.00,N,5,-730, 20250429,8150,8390,9200,8030,492479,4158879785,00,0.00,N,5,-150, 20250428,8300,9500,9990,7980,2132324,19419117655,00,0.00,N,5,-430, 20250425,8730,7050,8730,7050,2009225,16532745170,00,0.00,N,1,2010, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 5b78e218d189..150195032b38 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 +20250430,6480,6670,6730,6470,70916,464482555,00,0.00,N,5,-230, 20250429,6710,6570,6780,6560,53631,359193495,00,0.00,N,2,150, 20250428,6560,6790,6800,6560,90938,605104685,00,0.00,N,5,-240, 20250425,6800,6730,6800,6640,58755,395155850,00,0.00,N,2,150, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index 8551281e3431..2dec1040a189 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 +20250430,16510,17090,17120,16250,32120,530614320,00,0.00,N,5,-430, 20250429,16940,17050,17290,16800,16366,277640800,00,0.00,N,5,-80, 20250428,17020,17700,17930,16750,35366,609653985,00,0.00,N,5,-680, 20250425,17700,17550,17870,17400,17876,314397985,00,0.00,N,2,260, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index d6f950f11f2c..a60a23a483c7 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 +20250430,5480,5440,5800,5250,122520,673357310,00,0.00,N,2,40, 20250429,5440,5760,5890,5290,184635,1012584505,00,0.00,N,5,-330, 20250428,5770,6020,6020,5530,153476,877078110,00,0.00,N,5,-300, 20250425,6070,5990,6200,5790,348837,2089662845,00,0.00,N,5,-580, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 5bd48d798359..2f8d3a753393 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250430,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250429,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250428,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250425,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250424,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index 422f6d742f22..6c5b2012c21a 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 +20250430,6560,6610,6830,6400,1966195,12935142105,00,0.00,N,5,-340, 20250429,6900,7530,7680,6610,11943460,84807533720,00,0.00,N,2,10, 20250428,6890,5780,6890,5780,14210308,94290790350,00,0.00,N,1,1590, 20250425,5300,5580,5620,5300,883422,4800200135,00,0.00,N,5,-280, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 8ca392dba67e..6fd6a54905a6 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 +20250430,4430,4435,4520,4405,128260,569701540,00,0.00,N,5,-75, 20250429,4505,4380,5260,4335,1940041,9445245207,00,0.00,N,2,125, 20250428,4380,4470,4565,4375,44940,199366889,00,0.00,N,5,-130, 20250425,4510,4495,4650,4495,48790,221689057,00,0.00,N,2,15, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index d2414e87ecb0..eb671a3ace91 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 +20250430,3940,3970,3970,3930,44791,177438047,00,0.00,N,5,-20, 20250429,3960,3950,3970,3925,46745,184726544,00,0.00,N,2,10, 20250428,3950,3900,3950,3870,57704,226306543,00,0.00,N,2,40, 20250425,3910,3930,3930,3860,38818,151117530,00,0.00,N,2,10, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 179aeda4f449..76bf5351e4fc 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 +20250430,6080,6080,6400,6040,700556,4366271195,00,0.00,N,2,20, 20250429,6060,5950,6100,5900,147886,887819810,00,0.00,N,2,130, 20250428,5930,6020,6210,5920,250538,1516373600,00,0.00,N,5,-80, 20250425,6010,6080,6120,5940,218671,1316042380,00,0.00,N,5,-70, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index b1a412831700..c7b2156daa19 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 +20250430,10570,10880,10900,10550,13103,139567960,00,0.00,N,5,-230, 20250429,10800,10780,10810,10700,5092,54759560,00,0.00,N,5,-30, 20250428,10830,10900,11000,10680,13909,150739610,00,0.00,N,2,10, 20250425,10820,10770,10930,10730,11916,129159250,00,0.00,N,2,120, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 6d2bb69a3eba..a729c2c24c29 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 +20250430,15340,15940,16080,15260,260657,4082139850,00,0.00,N,5,-400, 20250429,15740,15770,16080,15350,356817,5582912450,00,0.00,N,5,-90, 20250428,15830,15140,16650,14910,1162943,18448590340,00,0.00,N,2,340, 20250425,15490,14670,15800,14070,2065576,31487834440,00,0.00,N,2,1490, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index 3f5e1a406a61..7e68cd5f4505 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 +20250430,4115,4120,4170,4045,56720,232045360,00,0.00,N,5,-10, 20250429,4125,4155,4245,4075,84445,351682180,00,0.00,N,5,-30, 20250428,4155,4065,4180,4065,30010,123741510,00,0.00,N,2,55, 20250425,4100,4145,4195,4080,22214,91486691,00,0.00,N,5,-45, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 3e4e3716b11d..17944a030697 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 +20250430,5900,6190,6190,5900,49,291280,00,0.00,N,5,-290, 20250429,6190,6200,6390,5870,512,3031560,00,0.00,N,2,320, 20250428,5870,6200,6390,5870,748,4425630,00,0.00,N,5,-270, 20250425,6140,6290,6290,5910,234,1390620,00,0.00,N,5,-10, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 82106c937f04..466ab496be72 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 +20250430,4810,4995,5100,4810,1109099,5456378055,00,0.00,N,5,-390, 20250429,5200,5510,5570,4955,3416381,17589438984,00,0.00,N,5,-300, 20250428,5500,4750,5610,4705,17100818,90919598798,00,0.00,N,2,1180, 20250425,4320,4300,4380,4255,216281,932034021,00,0.00,N,2,65, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index 6c418e2d6646..c8a9498e679d 100644 --- a/435380/day/candle-day-250.csv +++ b/435380/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2125,2125,2125,2125,0,0,00,0.00,Y,3,0, -20250428,2125,2120,2130,2120,52422,111372480,00,0.00,Y,2,5, +20250430,2130,2125,2130,2125,452995,963997520,00,0.00,N,2,5, +20250429,2125,2125,2125,2125,0,0,00,0.00,N,0,0, +20250428,2125,2120,2130,2120,52422,111372480,00,0.00,N,2,5, 20250425,2120,2120,2122,2120,56186,119115520,00,0.00,N,3,0, 20250424,2117,2115,2125,2115,71285,151079735,00,0.00,N,2,2, 20250423,2115,2115,2120,2112,31679,67017336,00,0.00,N,3,0, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index c0fc81d4e864..4128d300d4a2 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 +20250430,20950,22700,23700,19540,3071149,66888739715,00,0.00,N,5,-150, 20250429,21100,16720,21100,16260,2391161,44779822540,00,0.00,N,1,4860, 20250428,16240,18550,18980,15710,396300,6686573730,00,0.00,N,5,-2900, 20250425,19140,19950,20200,18900,128266,2491852605,00,0.00,N,5,-610, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 7e95667be50d..5535ca6acedb 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 +20250430,10680,10660,10680,10660,22056,235291310,00,0.00,N,2,20, 20250429,10660,10630,10670,10630,40234,428831470,00,0.00,N,2,20, 20250428,10640,10630,10650,10630,62965,669882275,00,0.00,N,2,10, 20250425,10630,10610,10640,10610,44617,474267190,00,0.00,N,2,10, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index ea9b3f95cc2f..8b2ebffbde8f 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 +20250430,2135,2127,2135,2127,90392,192468627,00,0.00,N,2,10, 20250429,2125,2125,2130,2125,17686,37620395,00,0.00,N,5,-5, 20250428,2130,2125,2130,2125,4257,9046130,00,0.00,N,2,10, 20250425,2120,2120,2125,2120,34014,72218695,00,0.00,N,3,0, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 0640088bf9dc..0fee29ef2570 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 +20250430,12910,13640,13730,12850,415909,5489505335,00,0.00,N,5,-600, 20250429,13510,13390,13700,13090,396789,5329471595,00,0.00,N,2,180, 20250428,13330,13700,13880,13290,533178,7231876505,00,0.00,N,5,-300, 20250425,13630,14060,14230,13630,628528,8689884185,00,0.00,N,5,-430, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index 83d604a77445..6a9eb42912a3 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 +20250430,2135,2135,2135,2130,32755,69882876,00,0.00,N,2,5, 20250429,2130,2130,2132,2130,17384,37027928,00,0.00,N,5,-5, 20250428,2135,2135,2135,2130,7849,16753230,00,0.00,N,2,5, 20250425,2130,2130,2135,2125,15065,32098150,00,0.00,N,3,0, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index a67ae5bdd6f6..0ce27bf0e70e 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 +20250430,2135,2132,2137,2132,42915,91629025,00,0.00,N,3,0, 20250429,2135,2130,2135,2130,17092,36405970,00,0.00,N,3,0, 20250428,2135,2130,2135,2125,126360,268936700,00,0.00,N,3,0, 20250425,2135,2130,2135,2125,29532,62884576,00,0.00,N,2,5, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index 1f6750200672..a3693ded246a 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 +20250430,6080,5060,6470,5030,10158023,61728911655,00,0.00,N,2,1100, 20250429,4980,5220,5680,4810,1937374,10013889135,00,0.00,N,5,-390, 20250428,5370,4375,5820,4250,6577146,33607074293,00,0.00,N,2,890, 20250425,4480,6280,6280,4410,5634321,28684936729,00,0.00,N,5,-1320, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index 0b48b6bb6094..6e32bd06969e 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 +20250430,18390,18880,19050,18370,149492,2797015705,00,0.00,N,5,-190, 20250429,18580,18160,18580,18000,115345,2120802110,00,0.00,N,2,490, 20250428,18090,18320,18380,18090,50281,914183060,00,0.00,N,5,-210, 20250425,18300,18320,18340,18170,53147,969720220,00,0.00,N,2,120, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index 97572853d924..42dfd669ab17 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 +20250430,10660,10650,10670,10640,13957,148878010,00,0.00,N,5,-10, 20250429,10670,10630,10670,10630,36162,385124740,00,0.00,N,2,40, 20250428,10630,10620,10630,10600,61350,651628310,00,0.00,N,2,10, 20250425,10620,10590,10620,10590,25911,274732290,00,0.00,N,2,30, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index 3c22d990300c..a41507c73a8e 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 +20250430,2140,2130,2140,2125,17964,38312520,00,0.00,N,2,5, 20250429,2135,2130,2135,2130,50104,106873665,00,0.00,N,2,5, 20250428,2130,2125,2135,2120,50337,106814630,00,0.00,N,5,-5, 20250425,2135,2130,2135,2125,75530,160817790,00,0.00,N,2,5, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index cfe6fe0198b2..121e908d665b 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 +20250430,17050,17410,17480,16000,1368360,23216720555,00,0.00,N,2,230, 20250429,16820,15760,18430,15700,8958297,156169381935,00,0.00,N,2,1650, 20250428,15170,15660,16090,15170,1276143,20051781365,00,0.00,N,5,-330, 20250425,15500,16370,16480,15490,1778918,28336478095,00,0.00,N,5,-1360, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index b18e345cd8ee..18cca3d69003 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 +20250430,2125,2125,2130,2120,42439,90105728,00,0.00,N,2,5, 20250429,2120,2120,2125,2115,59451,126112760,00,0.00,N,5,-5, 20250428,2125,2125,2125,2120,14974,31782125,00,0.00,N,2,5, 20250425,2120,2115,2120,2115,49379,104509531,00,0.00,N,2,5, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index aeb6bcc5d49d..8aaf13f77228 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 +20250430,10610,10920,11030,10550,67969,729560755,00,0.00,N,5,-140, 20250429,10750,10940,11010,10670,57139,615458285,00,0.00,N,5,-190, 20250428,10940,11100,11120,10840,76062,834575985,00,0.00,N,5,-70, 20250425,11010,11210,11290,10840,138565,1521841275,00,0.00,N,2,10, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 6f38cb2bd44c..286cacde4543 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 +20250430,2010,2010,2025,1992,61655,123549106,00,0.00,N,3,0, 20250429,2010,1995,2015,1995,62171,124566725,00,0.00,N,2,15, 20250428,1995,2060,2060,1995,91482,183926271,00,0.00,N,5,-55, 20250425,2050,1990,2050,1990,73899,149480028,00,0.00,N,2,35, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 66b6470f7acb..be8ede9de112 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 +20250430,7910,7960,8070,7750,182598,1443022855,00,0.00,N,5,-50, 20250429,7960,7770,8340,7690,461232,3709365725,00,0.00,N,2,200, 20250428,7760,8680,8800,7690,548298,4449226810,00,0.00,N,5,-1060, 20250425,8820,9130,9130,8750,159112,1416706495,00,0.00,N,5,-170, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index a97c0b9fa719..55064322d994 100644 --- a/440790/day/candle-day-250.csv +++ b/440790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250430,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250429,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250428,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250425,2135,2135,2135,2135,0,0,00,0.00,N,0,0, 20250424,2135,2135,2135,2135,0,0,00,0.00,N,0,0, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index ba05a2ebfe73..884e0a7b4747 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 +20250430,2130,2125,2130,2125,7023,14923890,00,0.00,N,2,5, 20250429,2125,2120,2125,2120,7423,15748860,00,0.00,N,5,-5, 20250428,2130,2130,2130,2130,1,2130,00,0.00,N,3,0, 20250425,2130,2125,2130,2120,3091,6568385,00,0.00,N,2,5, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index a43c3224df56..ecfdff3b1acf 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 +20250430,5280,5400,5410,5230,121347,644706580,00,0.00,N,5,-130, 20250429,5410,5290,5490,5290,143217,769780060,00,0.00,N,2,70, 20250428,5340,5410,5500,5310,120507,648553230,00,0.00,N,5,-60, 20250425,5400,5280,5460,5260,123362,663265230,00,0.00,N,2,120, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index 9f9b7e2203d1..4327da79187a 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 +20250430,2130,2125,2130,2122,47010,99901925,00,0.00,N,2,10, 20250429,2120,2125,2125,2120,28058,59509355,00,0.00,N,3,0, 20250428,2120,2120,2130,2120,32010,67946280,00,0.00,N,3,0, 20250425,2120,2130,2130,2120,7195,15282005,00,0.00,N,5,-10, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index ac38b2dcf2ba..6c483953f9bc 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 +20250430,2145,2145,2145,2130,11771,25171430,00,0.00,N,3,0, 20250429,2145,2145,2145,2140,8827,18892310,00,0.00,N,3,0, 20250428,2145,2130,2145,2130,6164,13188400,00,0.00,N,2,5, 20250425,2140,2145,2145,2130,3219,6858675,00,0.00,N,3,0, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index d36fba3d9467..0c9d82c710e6 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 +20250430,2190,2195,2210,2190,16699,36728490,00,0.00,N,3,0, 20250429,2190,2190,2190,2185,3912,8564780,00,0.00,N,2,15, 20250428,2175,2185,2185,2175,3076,6703160,00,0.00,N,5,-15, 20250425,2190,2195,2195,2170,1016,2205085,00,0.00,N,5,-5, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index c58f669bc3bc..1ca0ff9db926 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 +20250430,10270,10250,10270,10250,7032,72142850,00,0.00,N,2,20, 20250429,10250,10250,10270,10230,20678,212003180,00,0.00,N,3,0, 20250428,10250,10220,10250,10220,20491,209866240,00,0.00,N,2,20, 20250425,10230,10230,10240,10220,8213,83961940,00,0.00,N,2,10, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 1625a24e21c9..65ddc845f58f 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 +20250430,153000,153700,154200,150000,64579,9812325700,00,0.00,N,2,300, 20250429,152700,152900,153900,148000,112148,17005300600,00,0.00,N,5,-500, 20250428,153200,159800,160300,151000,174491,26801638950,00,0.00,N,5,-4900, 20250425,158100,159000,164300,157200,188989,30056269400,00,0.00,N,2,900, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 46bfc9a22994..269baa7a77d5 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 +20250430,12990,13380,13400,12910,47344,619876730,00,0.00,N,5,-280, 20250429,13270,13060,13280,12820,77086,1013923755,00,0.00,N,2,350, 20250428,12920,12730,12920,12360,68519,873000280,00,0.00,N,2,290, 20250425,12630,11770,12760,11640,161188,1976459060,00,0.00,N,2,1060, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 4ea6cf1feeae..2762ec23ab59 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 +20250430,6890,7100,7100,6860,106928,742665740,00,0.00,N,5,-200, 20250429,7090,7160,7260,7080,61849,442509320,00,0.00,N,5,-50, 20250428,7140,7360,7510,7140,109329,802153700,00,0.00,N,5,-100, 20250425,7240,7290,7310,7180,41587,301161670,00,0.00,N,2,20, diff --git a/444530/day/candle-day-250.csv b/444530/day/candle-day-250.csv index 46f5d901086f..f0bde44a579e 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 +20250430,15110,14830,15920,14510,2286363,35066477075,00,0.00,N,2,260, 20250429,14850,15770,15840,14770,936959,14150226540,00,0.00,N,5,-1350, 20250428,16200,16040,16750,15800,2871382,46767866150,00,0.00,N,2,500, 20250425,15700,16850,17420,15220,4761310,79151753745,00,0.00,N,5,-300, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index e2dacd3c5434..e63973609a0c 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 +20250430,2010,2020,2020,2010,2377,4780985,00,0.00,N,5,-5, 20250429,2015,2025,2025,2010,2832,5701480,00,0.00,N,3,0, 20250428,2015,2020,2020,2015,2876,5808360,00,0.00,N,5,-5, 20250425,2020,2020,2020,2015,7632,15395715,00,0.00,N,2,5, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index f0b7d5d36f4d..9e2fe9acd190 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 +20250430,30450,31550,31550,30200,47932,1470096800,00,0.00,N,5,-750, 20250429,31200,31250,33150,30600,149527,4765550950,00,0.00,N,5,-50, 20250428,31250,32200,32350,31050,75108,2369920025,00,0.00,N,5,-1300, 20250425,32550,33050,33600,32200,96988,3174559150,00,0.00,N,2,200, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 77721f1a52de..ad5a84fb1a2d 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 +20250430,5670,5740,5770,5640,17184,97691185,00,0.00,N,5,-100, 20250429,5770,5770,5820,5710,15506,89409270,00,0.00,N,2,20, 20250428,5750,5850,5850,5690,37404,216243910,00,0.00,N,5,-90, 20250425,5840,5840,5900,5800,10644,62190300,00,0.00,N,2,40, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index 7e181b41087a..ce9ae11aa7e4 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 +20250430,2115,2110,2115,2110,7083,14975790,00,0.00,N,3,0, 20250429,2115,2115,2115,2110,3298,6967770,00,0.00,N,2,10, 20250428,2105,2110,2115,2105,20572,43476470,00,0.00,N,3,0, 20250425,2105,2115,2115,2105,5936,12526360,00,0.00,N,5,-5, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index 60e3746d7910..574dd48e3c97 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 +20250430,24200,25750,25800,23850,224280,5522359925,00,0.00,N,5,-100, 20250429,24300,23450,25050,23350,107339,2615515550,00,0.00,N,2,950, 20250428,23350,24650,24650,23050,136804,3245227800,00,0.00,N,5,-1250, 20250425,24600,24150,25150,23400,118509,2876475525,00,0.00,N,2,400, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index f071653cdd09..9cc9cf4e83de 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 +20250430,2190,2185,2190,2180,2477,5412536,00,0.00,N,3,0, 20250429,2190,2215,2215,2160,7332,16012650,00,0.00,N,2,5, 20250428,2185,2190,2190,2165,3188,6905305,00,0.00,N,5,-5, 20250425,2190,2180,2190,2170,5518,12018423,00,0.00,N,2,10, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index 8908be3d2b17..4e9abede6523 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 +20250430,4270,4370,4375,4250,72829,312975875,00,0.00,N,5,-25, 20250429,4295,4460,4495,4210,196364,854633129,00,0.00,N,5,-205, 20250428,4500,4605,4835,4465,324926,1509901902,00,0.00,N,5,-55, 20250425,4555,4585,4780,4555,199146,922440597,00,0.00,N,5,-30, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index 139fc0cac970..26be686f070d 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 +20250430,2180,2190,2190,2160,62522,135579545,00,0.00,N,5,-10, 20250429,2190,2190,2210,2185,5374,11791840,00,0.00,N,3,0, 20250428,2190,2190,2195,2180,11913,26032105,00,0.00,N,2,10, 20250425,2180,2180,2180,2180,614,1338520,00,0.00,N,3,0, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index f361c6454563..c58f540d29af 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, -20250428,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250430,2375,2300,2435,2265,915902,2132112346,00,0.00,N,2,75, +20250429,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250428,2299,2299,2299,2299,0,0,00,0.00,N,0,0, 20250425,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250424,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250423,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 294133537788..301ea662d7f8 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 +20250430,10500,10300,11000,10000,680,6959110,00,0.00,N,5,-400, 20250429,10900,10900,10900,10900,1,10900,00,0.00,N,2,790, 20250428,10110,10490,10490,10110,15,152740,00,0.00,N,5,-380, 20250425,10490,10500,10500,10100,1183,12069380,00,0.00,N,5,-510, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index eaee18be5aec..122a8642920a 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 +20250430,4285,4510,5070,4245,25250234,119172332098,00,0.00,N,2,75, 20250429,4210,4165,4340,4015,2587030,10908993668,00,0.00,N,2,45, 20250428,4165,4465,4780,4150,7606996,33671928160,00,0.00,N,5,-250, 20250425,4415,3680,4760,3675,16891433,74979273916,00,0.00,N,2,745, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 6eac30aa0c3d..471522025ff3 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 +20250430,2075,2090,2090,2075,3563,7398785,00,0.00,N,5,-5, 20250429,2080,2095,2095,2075,3032,6292135,00,0.00,N,5,-5, 20250428,2085,2075,2095,2075,27,56260,00,0.00,N,5,-10, 20250425,2095,2085,2100,2075,17559,36626225,00,0.00,N,2,15, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index 294222507a18..f76cc028566f 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,2195,2220,2225,2165,58879,128609840,00,0.00,N,5,-30, 20250429,2225,2195,2230,2180,40707,90252725,00,0.00,N,2,10, 20250428,2215,2215,2225,2160,36646,80854485,00,0.00,N,2,5, 20250425,2210,2190,2210,2185,68491,150459065,00,0.00,N,2,35, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 367cb5df7f90..79d149937e7a 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 +20250430,3350,3420,3420,3350,32,107270,00,0.00,N,5,-10, 20250429,3360,3425,3425,2960,736,2223935,00,0.00,N,5,-50, 20250428,3410,3425,3425,3410,11,37530,00,0.00,N,5,-10, 20250425,3420,3420,3420,3420,51,174420,00,0.00,N,2,65, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index b62b8c9fefaf..1776732eceff 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 +20250430,31550,31900,32650,31200,264163,8413129200,00,0.00,N,2,250, 20250429,31300,29950,32000,29550,390054,12136489525,00,0.00,N,2,2050, 20250428,29250,29700,29900,28700,117936,3458194850,00,0.00,N,5,-450, 20250425,29700,28500,31000,28100,514589,15369350950,00,0.00,N,2,1200, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index a70172c9d6cd..17834720ad8b 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 +20250430,2105,2110,2110,2100,590,1239460,00,0.00,N,3,0, 20250429,2105,2115,2115,2100,1504,3166455,00,0.00,N,5,-15, 20250428,2120,2140,2140,2115,913,1931165,00,0.00,N,2,5, 20250425,2115,2125,2125,2090,3669,7701625,00,0.00,N,2,5, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index acc69d77f3a0..863abd43d9df 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 +20250430,18150,18320,18540,17970,29773,541664030,00,0.00,N,5,-190, 20250429,18340,18300,18400,17960,25658,466465480,00,0.00,N,2,50, 20250428,18290,19000,19000,18290,28620,528512660,00,0.00,N,5,-590, 20250425,18880,18820,19050,18750,37420,706607480,00,0.00,N,2,60, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index f83d65a85e9e..07800129a59c 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 +20250430,4485,4510,4515,4465,43791,196714415,00,0.00,N,5,-25, 20250429,4510,4515,4515,4470,94083,421768184,02,0.00,N,5,-30, 20250428,4540,4480,4540,4470,85625,385928410,00,0.00,N,2,60, 20250425,4480,4450,4495,4415,73106,325777106,00,0.00,N,2,30, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index 7ab316a83167..c26619590e99 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 +20250430,10330,10340,10350,10320,8353,86317700,00,0.00,N,5,-10, 20250429,10340,10300,10340,10300,3911,40391790,00,0.00,N,2,40, 20250428,10300,10300,10330,10290,14183,146300150,00,0.00,N,3,0, 20250425,10300,10300,10310,10300,7347,75724120,00,0.00,N,2,10, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index 7cecb99f3538..76418e721cb9 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 +20250430,2220,2230,2230,2190,13828,30317450,00,0.00,N,2,20, 20250429,2200,2230,2230,2200,4048,8955055,00,0.00,N,5,-15, 20250428,2215,2200,2215,2200,2947,6505445,00,0.00,N,3,0, 20250425,2215,2215,2235,2190,72603,159909705,00,0.00,N,5,-5, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 541065d53381..488dfd70045a 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 +20250430,2355,2355,2355,2355,1,2355,00,0.00,N,2,15, 20250429,2340,2340,2340,2340,1,2340,00,0.00,N,2,215, 20250428,2125,2455,2455,2065,60,126190,00,0.00,N,5,-300, 20250425,2425,2425,2425,2425,3,7275,00,0.00,N,2,50, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index d68706ba52d9..716083e19123 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 +20250430,2150,2145,2150,2140,4368,9381189,00,0.00,N,2,5, 20250429,2145,2145,2150,2140,4691,10061725,00,0.00,N,3,0, 20250428,2145,2145,2150,2140,12765,27378940,00,0.00,N,3,0, 20250425,2145,2145,2145,2130,2678,5732315,00,0.00,N,2,5, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index 9d20db1e2526..abb86fdb3e8f 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 +20250430,14210,15240,15250,14050,492127,7166063540,00,0.00,N,5,-1030, 20250429,15240,15000,15910,15000,450132,7004282375,00,0.00,N,2,60, 20250428,15180,16090,16240,15100,514300,8030352205,00,0.00,N,5,-910, 20250425,16090,17000,17450,15980,813702,13592034770,00,0.00,N,5,-660, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index b7e732aab8ae..059b59a96fb4 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 +20250430,2065,2055,2065,2055,48958,100849196,00,0.00,N,2,10, 20250429,2055,2055,2065,2055,49203,101347928,00,0.00,N,5,-10, 20250428,2065,2060,2065,2055,65603,135141190,00,0.00,N,2,5, 20250425,2060,2055,2060,2055,12931,26595475,00,0.00,N,3,0, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index 9a46d627fe67..d96af2eea63f 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 +20250430,2075,2075,2075,2060,1109,2293255,00,0.00,N,2,15, 20250429,2060,2070,2075,2060,1725,3565465,00,0.00,N,3,0, 20250428,2060,2070,2075,2060,10140,20949765,00,0.00,N,3,0, 20250425,2060,2070,2075,2060,22988,47411310,00,0.00,N,3,0, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index 6c2403b6b628..fb3294c4b6ed 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 +20250430,55500,55700,56000,54100,340431,18764490250,00,0.00,N,2,100, 20250429,55400,55600,56100,53500,242213,13346206500,00,0.00,N,2,300, 20250428,55100,56400,57800,55100,357281,20115936350,00,0.00,N,5,-900, 20250425,56000,56900,57300,55600,440201,24825468300,00,0.00,N,2,100, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index b3e87f1e3a51..58d59aad8fd8 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 +20250430,2090,2195,2205,2085,496010,1055017951,00,0.00,N,5,-30, 20250429,2120,2080,2185,2080,486234,1044244909,00,0.00,N,2,30, 20250428,2090,2145,2155,2085,250445,529299242,00,0.00,N,5,-45, 20250425,2135,2140,2160,2120,162468,347358887,00,0.00,N,2,5, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 2271b4a4b6b9..1906930a2ba3 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 +20250430,8550,8800,8860,8540,36425,313995995,00,0.00,N,5,-310, 20250429,8860,8720,8940,8700,19258,170540785,00,0.00,N,2,60, 20250428,8800,8880,8920,8780,31537,279051630,00,0.00,N,5,-80, 20250425,8880,9060,9110,8830,51113,455365870,00,0.00,N,5,-180, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index 72df523900fa..71ab77c1ab92 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 +20250430,4270,4350,4430,4250,98562,424546433,00,0.00,N,5,-95, 20250429,4365,4360,4510,4300,105769,461581972,00,0.00,N,5,-20, 20250428,4385,4255,4580,4240,171419,749121960,00,0.00,N,2,75, 20250425,4310,4335,4430,4310,90389,393265097,00,0.00,N,3,0, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 60fb88394325..64d7ce502b26 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 +20250430,2040,2035,2040,2030,4604,9370790,00,0.00,N,3,0, 20250429,2040,2035,2040,2025,1405,2852055,00,0.00,N,2,5, 20250428,2035,2025,2035,2025,5023,10212930,00,0.00,N,2,10, 20250425,2025,2025,2035,2025,6441,13080265,00,0.00,N,5,-5, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index 18570fe38496..61ee234eeb85 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 +20250430,8880,9190,9190,8840,220536,1983329305,00,0.00,N,5,-310, 20250429,9190,9180,9270,8990,197839,1809692330,00,0.00,N,2,10, 20250428,9180,9290,9290,9040,224319,2049667090,00,0.00,N,5,-110, 20250425,9290,9100,9510,8990,466514,4309355190,00,0.00,N,5,-150, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index 59c23f17b6dd..767269d22b4d 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 +20250430,10050,10200,10290,10030,61125,617776710,00,0.00,N,5,-180, 20250429,10230,10210,10370,10130,45368,463363080,00,0.00,N,2,30, 20250428,10200,10520,10520,10200,64871,665883710,00,0.00,N,5,-280, 20250425,10480,10520,10720,10400,68835,718011115,00,0.00,N,2,70, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index 34c69c7c08d6..0ee0e72925a7 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 +20250430,10560,10760,11050,10560,199769,2159246565,00,0.00,N,5,-90, 20250429,10650,10320,10710,10230,136635,1439871720,00,0.00,N,2,410, 20250428,10240,10640,10690,10170,166799,1731805835,00,0.00,N,5,-450, 20250425,10690,10680,10910,10500,126120,1344363065,00,0.00,N,5,-60, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index b974ac583760..be9e04a426b0 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 +20250430,2035,2030,2035,2025,12220,24780125,00,0.00,N,2,5, 20250429,2030,2030,2030,2025,8719,17666541,00,0.00,N,3,0, 20250428,2030,2030,2030,2025,15649,31691920,00,0.00,N,2,5, 20250425,2025,2030,2030,2025,18369,37222580,00,0.00,N,3,0, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index c4830eb09525..4fc19492e067 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 +20250430,10030,9900,10070,9850,53737,537341180,00,0.00,N,2,120, 20250429,9910,9770,9960,9770,16646,164306560,00,0.00,N,2,110, 20250428,9800,9990,10030,9800,18725,185783530,00,0.00,N,5,-70, 20250425,9870,9890,10040,9790,18443,183027685,00,0.00,N,5,-20, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index 3861853fd7b1..d6ec9ad9b5dd 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 +20250430,3795,3845,3845,3780,164720,625917700,00,0.00,N,5,-50, 20250429,3845,3810,3845,3760,322241,1219943831,02,0.00,N,5,-55, 20250428,3900,3865,3915,3865,343206,1336533316,00,0.00,N,2,35, 20250425,3865,3850,3870,3825,180022,692251445,00,0.00,N,2,15, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 60ad820fab4e..90d00145f4b4 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 +20250430,4930,5110,5110,4930,24125,120178823,00,0.00,N,5,-150, 20250429,5080,5050,5140,4995,33928,171996800,00,0.00,N,2,30, 20250428,5050,5210,5220,5050,45156,232309780,00,0.00,N,5,-150, 20250425,5200,4965,5630,4965,304010,1610440905,00,0.00,N,2,235, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index 4c07dff07339..c611ca6f419e 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 +20250430,5210,5370,5400,5200,273973,1438956635,00,0.00,N,5,-160, 20250429,5370,5410,5470,5310,230942,1242411685,00,0.00,N,5,-40, 20250428,5410,5550,5660,5400,325462,1783421930,00,0.00,N,5,-150, 20250425,5560,5600,5680,5530,409957,2296968560,00,0.00,N,3,0, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index e632c9a72dd5..c4b1c41e01db 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 +20250430,4030,4160,4160,3975,18951,76745470,00,0.00,N,5,-115, 20250429,4145,4200,4250,4115,40562,168913937,00,0.00,N,5,-40, 20250428,4185,4300,4300,4175,33525,141800020,00,0.00,N,5,-40, 20250425,4225,4065,4275,4065,101222,427408038,00,0.00,N,2,180, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index 1e31cd1f29d2..fa5b286721a8 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 +20250430,1194,1200,1249,1182,1602410,1936321174,00,0.00,N,5,-6, 20250429,1200,1189,1207,1185,476717,568456562,00,0.00,N,2,7, 20250428,1193,1180,1235,1172,2053402,2468159928,00,0.00,N,2,18, 20250425,1175,1138,1179,1136,892320,1039150108,00,0.00,N,2,39, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index cd1125eb822d..1fc383ac6143 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 +20250430,6690,6800,6860,6650,37972,256152085,00,0.00,N,5,-50, 20250429,6740,6800,6880,6710,47254,321733430,00,0.00,N,5,-90, 20250428,6830,7000,7020,6740,65538,452095205,00,0.00,N,5,-120, 20250425,6950,7240,7240,6690,111948,782136095,00,0.00,N,5,-290, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index beeeba3e8ecc..6a87c29f5586 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 +20250430,3035,3105,3145,3020,194619,596459137,00,0.00,N,5,-60, 20250429,3095,3120,3150,3045,140974,435953216,00,0.00,N,5,-25, 20250428,3120,3180,3195,3040,361447,1122977697,00,0.00,N,5,-60, 20250425,3180,3210,3285,3160,287829,921953885,00,0.00,N,5,-25, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index 779f7b448a75..6713ab95d914 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 +20250430,8550,8820,8820,8550,7150,61668820,00,0.00,N,5,-220, 20250429,8770,8850,8900,8750,9000,79487350,00,0.00,N,5,-100, 20250428,8870,8880,9020,8660,8253,72994130,00,0.00,N,5,-10, 20250425,8880,8660,8940,8610,10624,93632560,00,0.00,N,2,210, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 42431e6eefb2..23e093683d10 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 +20250430,17980,19210,19430,17600,94992,1749695355,00,0.00,N,5,-1230, 20250429,19210,19060,19480,18660,75200,1434847555,00,0.00,N,2,180, 20250428,19030,18590,19290,18230,146800,2757068755,00,0.00,N,2,530, 20250425,18500,18000,18780,17620,156564,2848259285,00,0.00,N,2,940, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index 8c99882e7da4..ba900ae77222 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 +20250430,8270,8830,8830,8200,772474,6488477030,00,0.00,N,5,-510, 20250429,8780,8830,8980,8490,809845,7091913470,00,0.00,N,2,80, 20250428,8700,9140,9150,8680,808748,7173389305,00,0.00,N,5,-530, 20250425,9230,9300,9490,9120,910909,8470359880,00,0.00,N,2,30, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index f29fb10a0687..8f437fc3de99 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 +20250430,2010,2010,2010,2005,2468,4949115,00,0.00,N,3,0, 20250429,2010,2010,2010,2005,416,834940,00,0.00,N,3,0, 20250428,2010,2010,2010,2005,1499,3010740,00,0.00,N,3,0, 20250425,2010,2005,2010,2000,10839,21704605,00,0.00,N,2,5, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index 651613e4bc03..a21fcfff71a7 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 +20250430,1999,2005,2005,1996,21992,43955525,00,0.00,N,5,-1, 20250429,2000,2000,2005,1996,20508,40974531,00,0.00,N,3,0, 20250428,2000,1999,2005,1996,62941,125813126,00,0.00,N,3,0, 20250425,2000,2000,2005,1996,12208,24378241,00,0.00,N,3,0, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index c99aafa45c45..adefb0ef76ee 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 +20250430,15540,15740,15740,15350,28872,446266490,00,0.00,N,2,40, 20250429,15500,15320,15510,15100,40804,626978930,00,0.00,N,2,460, 20250428,15040,15150,15150,14710,52205,779622360,00,0.00,N,2,150, 20250425,14890,15190,15190,14800,22737,340467365,00,0.00,N,5,-120, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 7097badd7a50..249c64b52cd2 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 +20250430,17820,18210,18240,17800,59353,1069813755,00,0.00,N,5,-230, 20250429,18050,18060,18530,18020,77185,1411217080,00,0.00,N,2,50, 20250428,18000,18040,18530,17650,127035,2294398670,00,0.00,N,2,170, 20250425,17830,18380,18590,17800,111350,2021158470,00,0.00,N,5,-550, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 212c3abb89e6..41358a8d7766 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 +20250430,23800,21100,24450,21100,432767,10043213600,00,0.00,N,2,2950, 20250429,20850,20400,21300,20150,28534,589712825,00,0.00,N,2,300, 20250428,20550,20850,20850,20000,9217,187449650,00,0.00,N,5,-100, 20250425,20650,21250,21250,20100,40395,825517550,00,0.00,N,5,-50, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index 6d07bae539fb..6e32991fc83d 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 +20250430,2130,2120,2135,2100,8550,18129555,00,0.00,N,2,20, 20250429,2110,2115,2120,2105,3116,6597890,00,0.00,N,5,-10, 20250428,2120,2115,2120,2115,4451,9430630,00,0.00,N,3,0, 20250425,2120,2115,2120,2100,7407,15655520,00,0.00,N,2,15, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index cd6d80109a1f..14bd74dd8236 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 +20250430,2030,2025,2030,2020,4923,9970075,00,0.00,N,3,0, 20250429,2030,2025,2030,2020,2142,4328330,00,0.00,N,2,10, 20250428,2020,2025,2025,2020,6344,12846354,00,0.00,N,5,-5, 20250425,2025,2025,2025,2020,7860,15895005,00,0.00,N,2,5, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 10393263398c..d9e54001195a 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 +20250430,50400,51000,51000,49900,103246,5179766400,00,0.00,N,5,-800, 20250429,51200,51400,51500,50600,117183,5971476250,00,0.00,N,2,200, 20250428,51000,51800,51900,50700,103061,5271057400,00,0.00,N,5,-600, 20250425,51600,51600,52100,51300,138267,7145575400,00,0.00,N,2,500, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index 4551fcf0eae3..70daf20f2c18 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 +20250430,2100,2110,2110,2095,5081,10652445,00,0.00,N,5,-10, 20250429,2110,2100,2115,2100,1928,4060720,00,0.00,N,2,5, 20250428,2105,2095,2105,2090,7098,14845850,00,0.00,N,2,10, 20250425,2095,2095,2095,2085,9193,19216360,00,0.00,N,2,5, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index 49ceb5198c05..3c2e0ff96804 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250430,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250429,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250428,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250425,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250424,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index 1a1d33d00580..e2074df90867 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 +20250430,23150,23950,24000,23100,35512,829677475,00,0.00,N,5,-800, 20250429,23950,23800,24000,23700,26114,622411475,00,0.00,N,2,200, 20250428,23750,24450,24450,23750,39507,947996700,00,0.00,N,5,-600, 20250425,24350,25000,25000,24350,38655,950979600,00,0.00,N,5,-450, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 7905460e1938..4a1abf84a6d4 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 +20250430,2055,2055,2055,2040,842,1723380,00,0.00,N,5,-5, 20250429,2060,2045,2060,2045,31597,64858010,00,0.00,N,2,10, 20250428,2050,2050,2055,2030,10482,21307400,00,0.00,N,3,0, 20250425,2050,2050,2050,2040,6251,12755590,00,0.00,N,5,-5, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 0f075ac2cc71..887e08f9d66a 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 +20250430,15260,16200,16370,15250,1052956,16487556725,00,0.00,N,5,-1270, 20250429,16530,17060,17340,16140,3727630,62731265950,00,0.00,N,5,-200, 20250428,16730,16000,17760,15750,9221888,155249662345,00,0.00,N,2,1550, 20250425,15180,15990,16050,15110,735167,11374119305,00,0.00,N,5,-550, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index 848751bd2bc5..cc725726fc3c 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 +20250430,55100,55700,56100,54700,18842,1041209600,00,0.00,N,5,-900, 20250429,56000,55500,56100,55200,16038,892884700,00,0.00,N,2,700, 20250428,55300,55400,55900,54900,17736,983239700,00,0.00,N,5,-500, 20250425,55800,55500,56300,55300,32048,1790581000,00,0.00,N,2,500, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 78a89dca7d84..8ba175223fec 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 +20250430,14160,14450,14550,14080,41721,593197325,00,0.00,N,5,-290, 20250429,14450,14150,15000,14150,53018,769583415,00,0.00,N,2,200, 20250428,14250,14780,14780,14230,44664,641815765,00,0.00,N,5,-390, 20250425,14640,14780,14920,14630,39421,579915725,00,0.00,N,5,-90, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index 9ef3261629c5..0f334b841dbd 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,12400,12600,12600,12600,0,0,00,0.00,Y,5,-200, +20250430,12200,12400,12400,12400,0,0,00,0.00,Y,5,-200, +20250429,12400,12400,12400,12400,0,0,00,0.00,Y,3,-200, 20250428,12600,12600,12600,12600,0,0,00,0.00,Y,3,-200, 20250425,12800,12800,12800,12800,0,0,00,0.00,N,3,-200, 20250424,13000,13000,13000,13000,1,13000,00,0.00,N,5,-200, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index e4fe1177ffa8..4d017e5789d9 100644 --- a/456440/day/candle-day-250.csv +++ b/456440/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2170,2170,2170,2170,0,0,00,0.00,Y,3,0, +20250430,2170,2170,2170,2170,0,0,00,0.00,Y,3,0, +20250429,2170,2170,2170,2170,0,0,00,0.00,Y,0,0, 20250428,2170,2170,2170,2170,0,0,00,0.00,Y,0,0, 20250425,2170,2170,2170,2170,0,0,00,0.00,N,0,0, 20250424,2170,2170,2170,2170,0,0,00,0.00,N,0,0, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 113aed8e1d8d..f3698f5f7465 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 +20250430,2150,2145,2150,2125,2865,6126063,00,0.00,N,2,15, 20250429,2135,2135,2140,2120,3546,7554609,00,0.00,N,3,0, 20250428,2135,2125,2135,2125,9606,20457805,00,0.00,N,2,5, 20250425,2130,2130,2130,2110,6175,13104720,00,0.00,N,2,10, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 393e53f9a1ef..69472634ff47 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 +20250430,11970,12450,12450,11610,1542,18216900,00,0.00,N,5,-280, 20250429,12250,12250,12500,11710,655,7892230,00,0.00,N,2,250, 20250428,12000,12200,12200,12000,252,3047700,00,0.00,N,2,10, 20250425,11990,12020,12250,11800,4329,51930680,00,0.00,N,5,-210, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index 100142e7c157..39681e14ca6a 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250429,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250428,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250425,14500,14500,14500,14500,10,145000,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index b939062e3392..9ed3bb7d5f8f 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 +20250430,43050,44700,44950,42550,170224,7368364075,00,0.00,N,5,-1700, 20250429,44750,43400,45400,42800,219582,9764307475,00,0.00,N,2,1200, 20250428,43550,44750,45050,42900,210769,9206015850,00,0.00,N,5,-1550, 20250425,45100,45250,46150,44650,175239,7921210200,00,0.00,N,5,-100, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index e279a2c9dc16..9a9136dbc878 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 +20250430,9000,9020,9090,8910,50338,453424720,00,0.00,N,2,90, 20250429,8910,9030,9120,8600,61783,550104395,00,0.00,N,5,-90, 20250428,9000,9460,9480,9000,80079,731517335,00,0.00,N,5,-460, 20250425,9460,9530,9530,9390,21214,200504515,00,0.00,N,2,30, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index 4887a73d2687..be656bcc3a6d 100644 --- a/457390/day/candle-day-250.csv +++ b/457390/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,3435,3435,3435,3435,0,0,00,0.00,Y,3,0, +20250430,3435,3435,3435,3435,0,0,00,0.00,Y,3,0, +20250429,3435,3435,3435,3435,0,0,00,0.00,Y,0,0, 20250428,3435,3435,3435,3435,0,0,00,0.00,Y,0,0, 20250425,3435,3435,3435,3435,0,0,00,0.00,N,0,0, 20250424,3435,3435,3435,3435,0,0,00,0.00,N,0,0, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index 2858c202584d..7dd499534e5e 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 +20250430,19860,20000,20400,19400,199211,3959362625,00,0.00,N,2,340, 20250429,19520,19150,19570,18920,139176,2689762565,00,0.00,N,2,600, 20250428,18920,19150,19240,18860,95845,1822888620,00,0.00,N,5,-50, 20250425,18970,19190,19360,18620,222562,4223253520,00,0.00,N,2,660, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 9c1e7ff9c72f..1aa6b058e4b5 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 +20250430,4265,4545,4680,4255,377676,1686160601,00,0.00,N,5,-255, 20250429,4520,4420,4520,4150,290382,1263943382,00,0.00,N,2,70, 20250428,4450,4705,4750,4290,287796,1295649807,00,0.00,N,5,-255, 20250425,4705,4700,4740,4590,176011,820584015,00,0.00,N,2,30, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 043b29ae0859..96dd6fe86ee9 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 +20250430,2090,2105,2105,2090,8126,17014775,00,0.00,N,3,0, 20250429,2090,2095,2095,2090,2599,5435410,00,0.00,N,5,-10, 20250428,2100,2095,2100,2090,13102,27384690,00,0.00,N,3,0, 20250425,2100,2095,2100,2085,59253,124074520,00,0.00,N,2,15, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index b1e493279e5b..88f5688fd895 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 +20250430,2045,2050,2050,2045,5017,10278010,00,0.00,N,5,-10, 20250429,2055,2055,2055,2045,12556,25714370,00,0.00,N,3,0, 20250428,2055,2050,2055,2045,3147,6445580,00,0.00,N,2,5, 20250425,2050,2050,2050,2040,60195,122987045,00,0.00,N,3,0, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index b255e6ba0996..1b7c28d3ef96 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 +20250430,2145,2150,2150,2120,1421,3022660,00,0.00,N,5,-5, 20250429,2150,2145,2160,2120,923,1970835,00,0.00,N,3,0, 20250428,2150,2115,2150,2115,8022,17186145,00,0.00,N,2,10, 20250425,2140,2140,2145,2115,3536,7536605,00,0.00,N,2,20, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index cc7a88ab0832..518e63798349 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 +20250430,14720,15430,18130,14660,876411,14457166495,00,0.00,N,5,-700, 20250429,15420,15310,15580,15080,31806,488382550,00,0.00,N,2,260, 20250428,15160,15700,15710,15150,24878,381883870,00,0.00,N,5,-410, 20250425,15570,15230,15620,15230,60062,927281475,00,0.00,N,2,400, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 49837be07b1f..5a5e8456bee9 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 +20250430,12530,12670,12690,12380,12717,159861780,00,0.00,N,5,-130, 20250429,12660,12390,12690,12360,35112,440664020,00,0.00,N,2,390, 20250428,12270,13080,13080,12270,68408,857031150,00,0.00,N,5,-710, 20250425,12980,12950,13100,12920,37753,490733575,00,0.00,N,5,-20, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 5aa30282d02e..5b718bd79e5e 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 +20250430,7060,7560,7560,7050,110134,801045685,00,0.00,N,5,-460, 20250429,7520,7290,7670,7250,194221,1452758710,00,0.00,N,2,240, 20250428,7280,7280,7290,7140,75129,541410985,00,0.00,N,2,30, 20250425,7250,7430,7480,7090,171192,1247316665,00,0.00,N,2,90, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 3b07e8dfa3ed..99e205e31022 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 +20250430,3580,3815,3870,3555,353257,1285791657,00,0.00,N,5,-235, 20250429,3815,3765,3850,3760,122454,465868270,00,0.00,N,2,35, 20250428,3780,3780,3880,3750,192633,733426209,00,0.00,N,3,0, 20250425,3780,3790,3815,3750,115776,438249055,00,0.00,N,2,10, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index 8a522d461422..a2d5cda8e52d 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 +20250430,6290,6370,6380,6200,27081,169628960,00,0.00,N,5,-60, 20250429,6350,6340,6370,6250,28705,180820320,00,0.00,N,2,10, 20250428,6340,6400,6410,6340,32744,208446790,00,0.00,N,5,-10, 20250425,6350,6400,6440,6310,33263,212030360,00,0.00,N,5,-40, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index 8187e3c24cf5..3c190ec7fb74 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 +20250430,9180,9210,9260,9070,48577,443684120,00,0.00,N,5,-20, 20250429,9200,9260,9270,9100,95275,874044265,00,0.00,N,5,-90, 20250428,9290,9300,9320,9190,70878,655732465,00,0.00,N,2,10, 20250425,9280,9240,9330,9160,59929,554308955,00,0.00,N,2,40, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index 79a80ef35db8..54f1aa4d9ead 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 +20250430,6460,6740,6760,6350,769598,4982018965,00,0.00,N,5,-230, 20250429,6690,6260,6790,6140,1014000,6680463720,00,0.00,N,2,330, 20250428,6360,6940,6940,6300,1759382,11385131415,00,0.00,N,5,-630, 20250425,6990,7090,7210,6720,2003588,14075468205,00,0.00,N,5,-110, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index da888ed107ab..f2463d9cabfa 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 +20250430,17170,17600,17720,17000,168809,2914846915,00,0.00,N,5,-370, 20250429,17540,17840,17840,17200,259813,4550992605,00,0.00,N,5,-410, 20250428,17950,19100,19110,17900,512108,9468611635,00,0.00,N,5,-490, 20250425,18440,19760,20000,18430,1955804,37655178425,00,0.00,N,2,40, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index e586fecb128e..3b6c1460c0f8 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 +20250430,12620,13200,13200,12450,79741,1015623575,00,0.00,N,5,-450, 20250429,13070,13300,13530,13060,81180,1077258310,00,0.00,N,5,-110, 20250428,13180,13580,13610,13140,104695,1392594055,00,0.00,N,5,-210, 20250425,13390,13700,13770,13345,154873,2098117525,00,0.00,N,5,-440, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index e127887010a6..267b53a4b11f 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 +20250430,8730,9120,9230,8680,63168,559264280,00,0.00,N,5,-390, 20250429,9120,9070,9280,9030,46305,423240550,00,0.00,N,3,0, 20250428,9120,9450,9450,8970,65707,601629080,00,0.00,N,5,-350, 20250425,9470,9640,9700,9380,47759,451589390,00,0.00,N,5,-170, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 8e1c883d58ff..b9167253bf51 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 +20250430,15700,15610,15840,15250,33516,520978395,00,0.00,N,2,230, 20250429,15470,15900,15900,15100,72444,1111672455,00,0.00,N,5,-290, 20250428,15760,16800,16860,15730,127100,2046748010,00,0.00,N,5,-560, 20250425,16320,16030,16800,15920,130814,2148997590,00,0.00,N,2,380, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index d456c2d1c558..9d9853741bb8 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 +20250430,2015,2020,2020,2010,527,1060410,00,0.00,N,3,0, 20250429,2015,2015,2015,2010,765,1541320,00,0.00,N,3,0, 20250428,2015,2015,2015,2010,319,641380,00,0.00,N,3,0, 20250425,2015,2015,2015,2010,13118,26375675,00,0.00,N,3,0, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index abc064fdb634..3ce644b88fd0 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 +20250430,20500,20450,21100,20350,48276,1002847725,00,0.00,N,2,50, 20250429,20450,20000,20550,19890,30782,622777325,00,0.00,N,2,560, 20250428,19890,20200,20450,19820,26930,542301860,00,0.00,N,5,-310, 20250425,20200,20300,20350,19920,22602,453728750,00,0.00,N,2,50, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 342de01e59e3..0dbaa660fd11 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 +20250430,7960,8270,8550,7960,84468,701496005,00,0.00,N,5,-310, 20250429,8270,8200,8270,8140,42666,350067600,00,0.00,N,2,80, 20250428,8190,8570,8570,8150,82400,685295725,00,0.00,N,5,-380, 20250425,8570,8600,8710,8470,52059,445845695,00,0.00,N,2,10, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 28b01b56cf5f..a001909d667d 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 +20250430,13610,13590,13670,13520,2303,31306575,00,0.00,N,2,20, 20250429,13590,13480,13600,13480,6594,89211210,00,0.00,N,2,110, 20250428,13480,13460,13530,13430,2198,29616620,00,0.00,N,2,20, 20250425,13460,13620,13630,13370,3792,51224220,00,0.00,N,2,90, diff --git a/462860/day/candle-day-250.csv b/462860/day/candle-day-250.csv index 4e099ef75c20..f05fa6873dd9 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 +20250430,4185,4570,5140,4185,26421901,124926252650,00,0.00,N,5,-540, 20250429,4725,3800,4995,3405,54290046,241004853522,00,0.00,N,2,850, 20250428,3875,3005,3995,2930,31362772,117176452024,00,0.00,N,2,800, 20250425,3075,3245,3245,3075,1154838,3628521915,00,0.00,N,5,-200, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index b77a5b23b2ed..55668051e8dd 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 +20250430,53900,54500,54500,53200,57369,3080470050,00,0.00,N,5,-400, 20250429,54300,53700,54300,53000,96980,5216865150,00,0.00,N,2,300, 20250428,54000,54800,55000,54000,92386,5019407450,00,0.00,N,2,100, 20250425,53900,53300,54700,52600,113109,6103453350,00,0.00,N,2,1100, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index fc03d2fb0f96..a2ea41d4cfb7 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 +20250430,3335,3355,3395,3290,84197,280580408,00,0.00,N,5,-20, 20250429,3355,3330,3410,3330,108399,364873628,00,0.00,N,5,-30, 20250428,3385,3440,3470,3325,119652,404364970,00,0.00,N,5,-50, 20250425,3435,3580,3630,3435,251386,885932655,00,0.00,N,5,-140, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index 4f31677f9d3c..067f9d7f6be2 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 +20250430,13700,14290,14400,13670,418193,5842985990,00,0.00,N,5,-460, 20250429,14160,14780,15300,13970,735615,10722734050,00,0.00,N,2,250, 20250428,13910,14420,14850,13870,525448,7587506605,00,0.00,N,5,-510, 20250425,14420,15160,15480,14380,986094,14832604000,00,0.00,N,5,-350, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 06a4bd1cf5fe..0a804c1f2bda 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 +20250430,10270,10770,10770,10160,173311,1795806270,00,0.00,N,5,-440, 20250429,10710,10890,10900,10440,174711,1868777270,00,0.00,N,5,-50, 20250428,10760,11350,11360,10760,482908,5343980325,00,0.00,N,2,50, 20250425,10710,11160,11300,10690,980139,10732411660,00,0.00,N,2,270, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index fa27b3972e91..85fdfd2e1e49 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 +20250430,12210,12520,12590,12140,19641,241058240,00,0.00,N,5,-310, 20250429,12520,12540,12700,12370,26327,328662905,00,0.00,N,5,-140, 20250428,12660,12730,12940,12530,23275,294734470,00,0.00,N,5,-60, 20250425,12720,12950,12960,12630,21187,269385330,00,0.00,N,5,-120, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index 2ca65b2c3776..4ea3bdec900f 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 +20250430,2115,2120,2120,2100,9184,19335225,00,0.00,N,2,10, 20250429,2105,2130,2130,2105,1126,2379290,00,0.00,N,5,-25, 20250428,2130,2115,2135,2115,4037,8574640,00,0.00,N,2,10, 20250425,2120,2100,2120,2100,1713,3620410,00,0.00,N,2,20, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index 1a8e8294a9f6..4d3faa3e5545 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 +20250430,3300,3355,3460,3250,130485,430051570,00,0.00,N,5,-90, 20250429,3390,3405,3435,3350,99194,337045313,00,0.00,N,5,-15, 20250428,3405,3435,3570,3405,194541,676890676,00,0.00,N,5,-45, 20250425,3450,3440,3455,3395,103611,355218374,00,0.00,N,2,40, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index 7f3bb8f24370..669830761061 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 +20250430,6000,5980,6000,5870,87220,518050330,00,0.00,N,2,20, 20250429,5980,5830,6120,5820,267206,1606047040,00,0.00,N,2,150, 20250428,5830,5870,5940,5800,61075,357888250,00,0.00,N,5,-40, 20250425,5870,5750,5870,5590,37991,217738850,00,0.00,N,2,180, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index 901ad136ae6c..460fafb4a506 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 +20250430,1996,1996,1996,1990,7980,15889883,00,0.00,N,2,2, 20250429,1994,1995,1995,1989,20976,41778882,00,0.00,N,2,6, 20250428,1988,1992,1995,1988,47953,95540578,00,0.00,N,5,-2, 20250425,1990,1993,1993,1990,6977,13895402,00,0.00,N,5,-2, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 40cb877a1db8..9d04c9d96e33 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 +20250430,2095,2105,2105,2095,2564,5378460,00,0.00,N,3,0, 20250429,2095,2115,2125,2095,1763,3720205,00,0.00,N,5,-20, 20250428,2115,2125,2130,2115,7733,16452625,00,0.00,N,5,-5, 20250425,2120,2120,2130,2105,4192,8902850,00,0.00,N,5,-5, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 49df8a86c190..e1fa1599c487 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 +20250430,8200,9100,9310,8200,981812,8678544525,00,0.00,N,5,-1030, 20250429,9230,9580,11100,8800,9180002,92686080430,00,0.00,N,5,-350, 20250428,9580,8410,9580,8150,7435544,66805642260,00,0.00,N,2,1640, 20250425,7940,8040,8130,7880,185522,1478746485,00,0.00,N,5,-80, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index 78c62879c817..99b5669eabca 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 +20250430,8600,8460,8715,8400,96017,818015685,00,0.00,N,2,170, 20250429,8430,8420,8550,8420,75806,642358760,00,0.00,N,5,-70, 20250428,8500,8720,8900,8390,161379,1398438420,00,0.00,N,5,-190, 20250425,8690,8880,9000,8690,130592,1146819235,00,0.00,N,5,-190, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index b14d6a3084ec..43aa695dd4a8 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 +20250430,17880,18520,18550,17650,501606,9020408020,00,0.00,N,5,-730, 20250429,18610,18470,18750,18030,405880,7465433305,00,0.00,N,2,350, 20250428,18260,19380,19400,18250,572534,10730476640,00,0.00,N,5,-680, 20250425,18940,19030,19260,18900,420802,8009716030,00,0.00,N,2,170, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index c185243071d8..8a2f07750ab1 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 +20250430,13420,13950,13950,13410,35750,486981130,00,0.00,N,5,-530, 20250429,13950,14100,14100,13640,32455,448140870,00,0.00,N,2,30, 20250428,13920,13890,14400,13880,49384,695336570,00,0.00,N,2,30, 20250425,13890,13800,14080,13660,22635,313749650,00,0.00,N,2,90, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 7a8386ba1f1f..7cbef7a39743 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 +20250430,1998,2000,2000,1994,44725,89303299,00,0.00,N,3,0, 20250429,1998,1999,1999,1994,51861,103512999,00,0.00,N,5,-1, 20250428,1999,1998,1999,1995,8382,16738090,00,0.00,N,2,4, 20250425,1995,1998,1998,1991,2649,5280819,00,0.00,N,2,1, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index 614f0d84d7f6..6ccf93bb3c90 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 +20250430,2105,2105,2125,2105,1734,3650430,00,0.00,N,5,-5, 20250429,2110,2110,2110,2105,10717,22584610,00,0.00,N,3,0, 20250428,2110,2130,2130,2110,1987,4211405,00,0.00,N,5,-25, 20250425,2135,2125,2135,2105,10309,21796690,00,0.00,N,2,15, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index feb1a52f7d28..b1e79bb05eb5 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 +20250430,1998,2030,2035,1990,234140,468549942,00,0.00,N,5,-32, 20250429,2030,2020,2060,2005,82585,168146575,00,0.00,N,5,-15, 20250428,2045,2040,2070,2030,62332,127726635,00,0.00,N,2,10, 20250425,2035,2065,2065,2030,165443,339341231,00,0.00,N,5,-5, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 59f84e6d1d22..756129d8c90c 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 +20250430,2115,2110,2115,2095,1792,3767230,00,0.00,N,3,0, 20250429,2115,2110,2115,2110,614,1298125,00,0.00,N,2,5, 20250428,2110,2110,2115,2110,3010,6364665,00,0.00,N,3,0, 20250425,2110,2110,2115,2110,2697,5690800,00,0.00,N,2,5, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index 60185bd03c9f..6f9bdaefc3f2 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 +20250430,2110,2110,2115,2100,3865,8135405,00,0.00,N,5,-5, 20250429,2115,2110,2120,2105,2759,5829225,00,0.00,N,2,5, 20250428,2110,2110,2110,2100,6271,13178245,00,0.00,N,3,0, 20250425,2110,2105,2115,2095,4238,8931275,00,0.00,N,2,5, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index 48f06dbe8dcf..e4a9570616a7 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 +20250430,947,946,956,938,44941,42551193,00,0.00,N,5,-9, 20250429,956,960,977,942,51891,49669715,00,0.00,N,2,16, 20250428,940,966,966,936,110289,104351686,00,0.00,N,5,-26, 20250425,966,980,998,966,83522,81408215,00,0.00,N,5,-8, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 3ef4ae7f518f..1633b949af80 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 +20250430,1998,2000,2005,1994,41829,83537089,00,0.00,N,5,-2, 20250429,2000,2005,2005,2000,19651,39326280,00,0.00,N,5,-5, 20250428,2005,2000,2010,2000,19201,38481590,00,0.00,N,3,0, 20250425,2005,2000,2005,1991,11244,22417278,00,0.00,N,2,6, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index 788e9bd1d79a..190f5ecf5cb7 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 +20250430,2030,2025,2035,2005,29075,58719520,00,0.00,N,2,10, 20250429,2020,2030,2035,2015,9586,19429310,00,0.00,N,5,-15, 20250428,2035,2015,2035,2010,7161,14475360,00,0.00,N,2,15, 20250425,2020,2010,2020,2000,15503,31188630,00,0.00,N,2,10, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index 76044df9d6bf..cacc2376b9a2 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 +20250430,2145,2142,2150,2125,8450,18095897,00,0.00,N,5,-5, 20250429,2150,2145,2150,2140,10990,23615345,00,0.00,N,2,5, 20250428,2145,2150,2150,2120,6577,14027920,00,0.00,N,5,-10, 20250425,2155,2125,2155,2115,24581,52082650,00,0.00,N,3,0, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index f953ac336b91..83eeea8328b2 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 +20250430,5180,5200,5220,5000,31397,159154350,00,0.00,N,2,10, 20250429,5170,5120,5250,5080,7089,36443670,00,0.00,N,2,50, 20250428,5120,5160,5320,5080,20948,108267560,00,0.00,N,5,-40, 20250425,5160,5160,5240,5100,15013,77331520,00,0.00,N,3,0, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 2692e7f68772..b954c9b639bd 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 +20250430,2115,2115,2130,2115,1369,2895575,00,0.00,N,5,-15, 20250429,2130,2115,2130,2115,3375,7179175,00,0.00,N,2,10, 20250428,2120,2115,2120,2105,9891,20871688,00,0.00,N,3,0, 20250425,2120,2115,2120,2115,8336,17644140,00,0.00,N,2,5, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 2936cdb7208b..30565b5e11ec 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 +20250430,2040,2035,2040,2035,19615,40013050,00,0.00,N,2,5, 20250429,2035,2035,2035,2020,169,343360,00,0.00,N,5,-5, 20250428,2040,2040,2045,2005,4427,8921015,00,0.00,N,3,0, 20250425,2040,2015,2040,2010,3485,7009270,00,0.00,N,2,20, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index b9e7937c569e..2c68c75ec2c7 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 +20250430,6000,6030,6450,5890,212163,1292928600,00,0.00,N,5,-30, 20250429,6030,5990,6140,5980,70471,427275700,00,0.00,N,2,40, 20250428,5990,5970,6060,5950,39650,237138420,00,0.00,N,5,-10, 20250425,6000,6000,6070,5970,33020,198769910,00,0.00,N,3,0, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index ea8aa3c5eff8..ebc3fe0c5118 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 +20250430,2060,2055,2065,2045,499,1028135,00,0.00,N,2,5, 20250429,2055,2060,2060,2045,93,191095,00,0.00,N,5,-10, 20250428,2065,2060,2065,2050,29,59740,00,0.00,N,3,0, 20250425,2065,2065,2065,2055,1218,2511452,00,0.00,N,3,0, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index 70cfdadaf210..b2a10fb2cf02 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 +20250430,1997,1997,1997,1985,8697,17278061,00,0.00,N,2,3, 20250429,1994,1994,1995,1990,8909,17742785,00,0.00,N,2,1, 20250428,1993,1995,1995,1990,12532,24961551,00,0.00,N,2,1, 20250425,1992,1993,1995,1987,8804,17535829,00,0.00,N,2,1, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index 4ad56bc1371c..05b681b9e8ae 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 +20250430,1999,2000,2000,1990,2804,5594278,00,0.00,N,3,0, 20250429,1999,2000,2000,1996,1783,3560163,00,0.00,N,2,1, 20250428,1998,2000,2000,1994,99,197585,00,0.00,N,5,-1, 20250425,1999,1999,1999,1993,2753,5490461,00,0.00,N,2,1, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index f950160df5d3..4f0d590ddf3c 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 +20250430,2045,2015,2045,2010,32655,66175515,00,0.00,N,2,25, 20250429,2020,2030,2040,2015,4331,8743005,00,0.00,N,5,-5, 20250428,2025,2030,2040,2025,11012,22431020,00,0.00,N,5,-20, 20250425,2045,2020,2045,2015,6393,13001780,00,0.00,N,2,10, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index e66dc81ab731..959bf9115384 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 +20250430,28900,29200,29400,28250,155833,4508475950,00,0.00,N,5,-50, 20250429,28950,29000,29200,27700,462674,13267469275,00,0.00,N,2,1950, 20250428,27000,27000,28300,26250,320186,8736045500,00,0.00,N,2,50, 20250425,26950,24850,27300,24850,261924,6981771825,00,0.00,N,2,2050, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 32b882530956..36d2655412b9 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 +20250430,8640,8880,8880,8550,37789,328830215,00,0.00,N,5,-130, 20250429,8770,8750,8820,8650,42775,374098645,00,0.00,N,2,60, 20250428,8710,8930,9000,8700,63656,562291700,00,0.00,N,5,-240, 20250425,8950,8880,9110,8880,54970,492987920,00,0.00,N,2,70, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index 195f90f68d5c..7d6a3dfa478e 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 +20250430,1999,2000,2000,1992,6263,12481244,00,0.00,N,5,-1, 20250429,2000,2000,2000,1998,6151,12295631,00,0.00,N,2,3, 20250428,1997,2000,2000,1993,4339,8655701,00,0.00,N,5,-1, 20250425,1998,1999,2000,1991,8907,17764709,00,0.00,N,3,0, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index ad15df1aa9b7..fb65b30e2418 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 +20250430,5110,5150,5280,5050,139149,714613180,00,0.00,N,5,-100, 20250429,5210,5140,5210,5010,151302,775852895,00,0.00,N,2,60, 20250428,5150,5170,5350,5105,231341,1205548605,00,0.00,N,5,-20, 20250425,5170,5310,5330,5150,223727,1174022150,00,0.00,N,5,-100, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index e5a36f717ef9..ffd9d88a4e6a 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 +20250430,2095,2095,2095,2090,539,1126745,00,0.00,N,3,0, 20250429,2095,2095,2100,2080,1666,3489845,00,0.00,N,3,0, 20250428,2095,2075,2095,2025,4619,9503290,00,0.00,N,2,20, 20250425,2075,2065,2080,2060,4055,8404550,00,0.00,N,2,15, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index e692171f09c7..1462f346e873 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 +20250430,2125,2110,2125,2110,3261,6911980,00,0.00,N,3,0, 20250429,2125,2110,2125,2110,2145,4552945,00,0.00,N,5,-5, 20250428,2130,2105,2130,2105,3555,7542145,00,0.00,N,2,15, 20250425,2115,2110,2127,2110,6436,13651802,00,0.00,N,5,-5, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index 9e9963ea7dd8..00d23aad51ac 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 +20250430,16980,17750,17800,16590,852024,14472710590,00,0.00,N,5,-840, 20250429,17820,17950,18090,17550,429287,7619919160,00,0.00,N,2,70, 20250428,17750,18150,18290,17680,830320,14946849945,00,0.00,N,5,-100, 20250425,17850,18120,18460,17850,960670,17401596085,00,0.00,N,5,-290, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 7927e19fc5f2..b7e3af2a6ddf 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 +20250430,2135,2115,2135,2115,3809,8095955,00,0.00,N,3,0, 20250429,2135,2135,2135,2120,2611,5566290,00,0.00,N,3,0, 20250428,2135,2115,2135,2115,6590,14010900,00,0.00,N,2,15, 20250425,2120,2115,2125,2110,4445,9413415,00,0.00,N,3,0, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 2978e598c6c9..3ad7ee423e90 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 +20250430,2110,2110,2140,2110,9788,20815110,00,0.00,N,5,-10, 20250429,2120,2110,2135,2110,6881,14685745,00,0.00,N,5,-15, 20250428,2135,2130,2140,2130,4034,8619290,00,0.00,N,2,5, 20250425,2130,2125,2130,2105,1397,2970610,00,0.00,N,2,5, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index d4268ddcdf91..1dcbff2dd673 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 +20250430,25200,26400,26600,24950,128754,3277485025,00,0.00,N,5,-1100, 20250429,26300,26400,26500,26050,61786,1623466725,00,0.00,N,2,250, 20250428,26050,27750,27800,26050,142620,3810120725,00,0.00,N,5,-1650, 20250425,27700,27600,28450,27350,389652,10889770500,00,0.00,N,2,950, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index 271499be2b77..b8b5bab6373c 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 +20250430,11470,11990,12100,11400,187735,2183793190,00,0.00,N,5,-540, 20250429,12010,11930,12230,11700,203697,2436686405,00,0.00,N,2,250, 20250428,11760,12130,12790,11750,258732,3137338720,00,0.00,N,5,-670, 20250425,12430,13500,13700,12430,1031660,13487028065,00,0.00,N,5,-2020, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index 69d8713b13d5..af9975e982a8 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 +20250430,27300,27650,27950,27250,32287,889403375,00,0.00,N,5,-350, 20250429,27650,27500,27650,27450,18388,506276400,00,0.00,N,2,150, 20250428,27500,27750,27800,27500,26972,744695125,00,0.00,N,5,-250, 20250425,27750,27850,27950,27750,18907,526331700,00,0.00,N,5,-50, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index ba3628be47b1..091ed06e831b 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 +20250430,11180,11470,11540,11140,100822,1136981885,00,0.00,N,5,-350, 20250429,11530,11740,11870,11350,230948,2658035055,00,0.00,N,5,-320, 20250428,11850,11890,12200,11710,148794,1786489135,00,0.00,N,5,-100, 20250425,11950,12010,12220,11880,179815,2159799255,00,0.00,N,5,-180, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 6ae6c17b01e4..9464da925442 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 +20250430,5160,5300,5300,5150,9575,49732670,00,0.00,N,5,-120, 20250429,5280,5210,5290,5180,8698,45564860,00,0.00,N,2,70, 20250428,5210,5360,5400,5200,14772,78143070,00,0.00,N,5,-150, 20250425,5360,5270,5390,5230,12190,64701885,00,0.00,N,2,130, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index d92fbddcbf66..465e8271b893 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 +20250430,18080,19200,19350,17900,818412,15014590260,00,0.00,N,5,-1210, 20250429,19290,16770,19870,16700,3191071,58551991395,00,0.00,N,2,1440, 20250428,17850,25550,25550,17850,3980954,76331988990,00,0.00,N,4,-7650, 20250425,25500,26500,26500,25500,417645,10746939400,00,0.00,N,5,-850, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 16e57b36c5dd..60a26c23c0a1 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 +20250430,16320,16950,17130,16250,109335,1805509525,00,0.00,N,5,-600, 20250429,16920,17090,17470,16880,114010,1955907725,00,0.00,N,2,70, 20250428,16850,17450,17450,16700,120812,2046699695,00,0.00,N,5,-690, 20250425,17540,18030,18380,17390,169866,3009451180,00,0.00,N,5,-490, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 210d23c02860..2147b3d4a383 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 +20250430,22850,23250,25400,22300,3926332,95266057600,00,0.00,N,2,1700, 20250429,21150,21600,21850,20900,268096,5701424250,00,0.00,N,2,50, 20250428,21100,23700,23900,20550,706556,15607843550,00,0.00,N,5,-3300, 20250425,24400,24750,25150,24100,445625,10944944500,00,0.00,N,2,200, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index 3a99c85c7a0e..f99763c2495b 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 +20250430,15140,15000,15950,15000,276755,4282639845,00,0.00,N,2,120, 20250429,15020,15190,15450,14950,115012,1746510925,00,0.00,N,5,-160, 20250428,15180,15400,15750,15130,84638,1306768110,00,0.00,N,5,-240, 20250425,15420,15500,15800,15420,164615,2566821935,00,0.00,N,2,10, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index c32c3424cb1a..0dedaa61be80 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 +20250430,2265,2280,2335,2200,113095,253778770,00,0.00,N,5,-40, 20250429,2305,2365,2365,2265,75813,174682225,00,0.00,N,5,-80, 20250428,2385,2400,2405,2320,59541,140474820,00,0.00,N,5,-20, 20250425,2405,2295,2405,2295,134599,319150804,00,0.00,N,2,105, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 7954ba025117..8a3b746c9ff5 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,16920,16920,16920,16920,100,1692000,00,0.00,N,5,-500, +20250430,16920,16920,16920,16920,0,0,00,0.00,Y,3,0, +20250429,16920,16920,16920,16920,100,1692000,00,0.00,Y,5,-500, 20250428,17420,17420,17420,17420,100,1742000,00,0.00,N,5,-520, 20250425,17940,17940,17940,17940,0,0,00,0.00,N,3,0, 20250424,17940,17940,17940,17940,0,0,00,0.00,N,3,0, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 857fbf8fd6a2..78ec4d93427e 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 +20250430,1984,1984,1984,1979,628,1245168,00,0.00,N,3,0, 20250429,1984,1986,1987,1977,2571,5091752,00,0.00,N,2,1, 20250428,1983,1985,1985,1888,13094,25824975,00,0.00,N,2,3, 20250425,1980,1983,1983,1980,5566,11028005,00,0.00,N,5,-2, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index ee8ea50086dc..fef715c8ffc7 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 +20250430,2000,1997,2005,1993,6061,12102718,00,0.00,N,3,0, 20250429,2000,2000,2000,1997,12996,25973721,00,0.00,N,2,1, 20250428,1999,2000,2000,1991,4905,9777989,00,0.00,N,3,0, 20250425,1999,1999,1999,1993,7792,15544390,00,0.00,N,3,0, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index 14823c0b6be8..b20789da535c 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 +20250430,2050,2045,2060,2030,6139,12538775,00,0.00,N,3,0, 20250429,2050,2045,2050,2040,7091,14513865,00,0.00,N,3,0, 20250428,2050,2040,2050,2040,3039,6225135,00,0.00,N,2,5, 20250425,2045,2040,2045,2020,27844,56584645,00,0.00,N,3,0, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index 1536efa2ea98..ccadc87c284b 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 +20250430,2070,2080,2080,2070,3186,6602560,00,0.00,N,3,0, 20250429,2070,2075,2075,2065,16824,34864335,00,0.00,N,2,5, 20250428,2065,2075,2080,2065,59163,122544690,00,0.00,N,3,0, 20250425,2065,2080,2085,2065,69457,144163620,00,0.00,N,5,-20, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index 9986e337cc9a..1f06f16b26a5 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 +20250430,2015,2015,2015,2005,99,199385,00,0.00,N,3,0, 20250429,2015,2000,2020,2000,3745,7540340,00,0.00,N,2,16, 20250428,1999,2020,2020,1999,197,393946,00,0.00,N,5,-21, 20250425,2020,2020,2025,2005,244,491505,00,0.00,N,3,0, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 1b02c2edd53f..e6cd3b471268 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 +20250430,2060,2060,2060,2050,1527,3139055,00,0.00,N,3,0, 20250429,2060,2050,2060,2050,4729,9710060,00,0.00,N,2,10, 20250428,2050,2060,2060,2050,68884,141309860,00,0.00,N,5,-10, 20250425,2060,2055,2065,2040,15467,31711640,00,0.00,N,3,0, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index 6399aadd9615..d5ecbd9db1f1 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 +20250430,2005,2005,2005,1992,7692,15353684,00,0.00,N,3,0, 20250429,2005,2000,2010,1997,10787,21562709,00,0.00,N,3,0, 20250428,2005,2005,2010,2000,43213,86737235,00,0.00,N,3,0, 20250425,2005,2000,2005,1992,3524,7038016,00,0.00,N,2,6, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index 4042fd1e3ed9..85523ff0b457 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 +20250430,3895,3860,3950,3840,166514,647750887,00,0.00,N,2,40, 20250429,3855,4000,4000,3840,99618,386476776,00,0.00,N,5,-70, 20250428,3925,3780,4000,3760,186597,728043535,00,0.00,N,2,180, 20250425,3745,3730,3820,3655,85931,322673292,00,0.00,N,2,30, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 5ea41ea81798..750e9a102b6f 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 +20250430,2085,2065,2095,2065,5046,10441690,00,0.00,N,2,5, 20250429,2080,2090,2100,2080,12755,26694330,00,0.00,N,3,0, 20250428,2080,2085,2090,2080,10696,22299530,00,0.00,N,5,-5, 20250425,2085,2090,2090,2065,25995,53734645,00,0.00,N,2,15, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index b1f5bba4f2bb..2095b4fa2f6e 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 +20250430,2030,2020,2035,2020,5504,11197371,00,0.00,N,3,0, 20250429,2030,2020,2035,2010,60324,121915780,00,0.00,N,2,10, 20250428,2020,2030,2035,2015,32369,65563050,00,0.00,N,5,-15, 20250425,2035,2020,2035,2010,27930,56473450,00,0.00,N,2,10, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index 70160443e151..443d48b1e665 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 +20250430,19320,19870,20550,19300,404056,8040198410,00,0.00,N,5,-680, 20250429,20000,20850,23050,20000,3024897,66168782350,00,0.00,N,5,-1000, 20250428,21000,21150,21650,20650,443703,9402028925,00,0.00,N,5,-50, 20250425,21050,22050,22900,21050,1112306,24508336800,00,0.00,N,5,-1000, diff --git a/480370/day/candle-day-250.csv b/480370/day/candle-day-250.csv index cdd836ee540e..27835a00ff4d 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 +20250430,11980,11890,12230,11510,149646,1766243595,00,0.00,N,2,60, 20250429,11920,11790,12070,11770,75290,894666850,00,0.00,N,2,130, 20250428,11790,12130,12300,11780,117772,1407574490,00,0.00,N,5,-340, 20250425,12130,12300,12440,12110,109942,1340464355,00,0.00,N,5,-60, diff --git a/481070/day/candle-day-250.csv b/481070/day/candle-day-250.csv index 3fbc18f8f6d2..667439511108 100644 --- a/481070/day/candle-day-250.csv +++ b/481070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,12060,12450,12500,11980,70743,865280850,00,0.00,N,5,-290, 20250429,12350,12440,12650,12150,78350,973098745,00,0.00,N,5,-90, 20250428,12440,13180,13250,12320,113860,1432061945,00,0.00,N,5,-740, 20250425,13180,13680,13680,13050,62658,834421855,00,0.00,N,5,-280, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 1ca9d9b05d19..53c28da446e3 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 +20250430,1575,1577,1588,1550,53033,83253061,00,0.00,N,2,7, 20250429,1568,1577,1577,1559,34741,54453852,00,0.00,N,2,9, 20250428,1559,1569,1582,1555,43872,68598015,00,0.00,N,5,-10, 20250425,1569,1589,1589,1566,16974,26708787,00,0.00,N,5,-8, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 0720486022a5..d537a67ffa8b 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 +20250430,2020,2020,2020,2000,35878,72312660,00,0.00,N,5,-5, 20250429,2025,2010,2030,2000,123371,249120170,00,0.00,N,2,15, 20250428,2010,2010,2010,1997,13158,26366514,00,0.00,N,3,0, 20250425,2010,2010,2010,1987,21725,43452513,00,0.00,N,2,5, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index da223f80aa34..beaedef195c6 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 +20250430,2045,2035,2045,2025,29700,60318360,00,0.00,N,3,0, 20250429,2045,2035,2050,2035,4808,9821655,00,0.00,N,3,0, 20250428,2045,2035,2045,2035,23168,47236770,00,0.00,N,3,0, 20250425,2045,2030,2045,2025,10365,21099325,00,0.00,N,3,0, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index 88ac6319424c..bebdc0a9e615 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 +20250430,16570,16830,16840,16500,59075,979704080,00,0.00,N,5,-300, 20250429,16870,16760,16910,16630,58653,981693545,00,0.00,N,2,150, 20250428,16720,17520,17520,16710,139435,2353279530,00,0.00,N,5,-740, 20250425,17460,17630,17890,17440,67448,1184315265,00,0.00,N,5,-50, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index 65bd6e89c3b8..b656ce6ce001 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 +20250430,1981,1985,1985,1980,13978,27690210,00,0.00,N,5,-4, 20250429,1985,1982,1986,1980,46099,91474514,00,0.00,N,2,3, 20250428,1982,1983,1983,1977,2313,4576212,00,0.00,N,2,3, 20250425,1979,1984,1984,1979,10795,21379191,00,0.00,N,5,-3, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index c3917fb57a22..1c48ae35f582 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 +20250430,2060,2060,2065,2060,2850,5879960,00,0.00,N,3,0, 20250429,2060,2055,2065,2055,2603,5360550,00,0.00,N,5,-5, 20250428,2065,2060,2065,2055,5892,12137430,00,0.00,N,2,5, 20250425,2060,2060,2070,2050,21041,43323589,00,0.00,N,5,-5, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index c0fa6b02cbdc..0ac18ccffc45 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 +20250430,2040,2035,2040,2035,12955,26426135,00,0.00,N,3,0, 20250429,2040,2035,2040,2030,6471,13184215,00,0.00,N,3,0, 20250428,2040,2035,2040,2030,9245,18818770,00,0.00,N,3,0, 20250425,2040,2025,2040,2020,25479,51706765,00,0.00,N,2,5, diff --git a/484810/day/candle-day-250.csv b/484810/day/candle-day-250.csv index ce290c1bd297..9f2726bc75e1 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 +20250430,18540,19300,19440,18190,397105,7446863910,00,0.00,N,5,-610, 20250429,19150,19380,19930,19090,396744,7700817210,00,0.00,N,5,-60, 20250428,19210,20150,20450,19180,466721,9239647510,00,0.00,N,5,-890, 20250425,20100,21300,21750,20000,849694,17636023450,00,0.00,N,5,-1100, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index 7a8f8e0c735d..219b0046bfe6 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 +20250430,99400,99000,100800,96700,49101,4844871000,00,0.00,N,2,900, 20250429,98500,97800,98900,93400,47875,4632769700,00,0.00,N,2,700, 20250428,97800,96000,101500,95100,106643,10565271750,00,0.00,N,2,3000, 20250425,94800,94700,95600,93100,24517,2307770700,00,0.00,N,5,-200, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 107b0e9ebed4..a87fd946dee3 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 +20250430,2030,2030,2040,2025,9257,18783135,00,0.00,N,5,-5, 20250429,2035,2030,2040,2030,16985,34566200,00,0.00,N,2,5, 20250428,2030,2030,2040,2030,2258,4593710,00,0.00,N,5,-5, 20250425,2035,2020,2035,2015,35462,71637465,00,0.00,N,2,5, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index 31d97c2fc99d..b8d6625c3e49 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 +20250430,2040,2005,2040,2005,30479,61918340,00,0.00,N,2,20, 20250429,2020,2010,2025,2005,14248,28809730,00,0.00,N,3,0, 20250428,2020,2005,2020,1999,15099,30317027,00,0.00,N,2,10, 20250425,2010,1999,2010,1996,45344,90708044,00,0.00,N,2,5, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 9bcd8b37ef8c..171decfaebd0 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 +20250430,40900,41400,41700,40700,3698,151527700,00,0.00,N,5,-950, 20250429,41850,41850,42250,41000,9901,409946200,00,0.00,N,5,-400, 20250428,42250,42200,42450,41700,6820,286667200,00,0.00,N,2,250, 20250425,42000,41450,42350,41350,9238,387592200,00,0.00,N,2,600, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index 7e52725c050d..e327a19b2c83 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 +20250430,2095,2100,2100,2095,951,1996370,00,0.00,N,2,5, 20250429,2090,2075,2100,2075,5556,11635013,00,0.00,N,2,5, 20250428,2085,2090,2100,2065,15642,32735945,00,0.00,N,3,0, 20250425,2085,2070,2090,2050,18512,38571880,00,0.00,N,3,0, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 71ce164eef67..4b80d70320bf 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 +20250430,2025,2030,2035,2025,12670,25719950,00,0.00,N,5,-5, 20250429,2030,2025,2030,2025,25756,52279345,00,0.00,N,2,5, 20250428,2025,2015,2030,2015,29918,60510935,00,0.00,N,5,-5, 20250425,2030,2030,2030,2020,18647,37774595,00,0.00,N,3,0, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index aeb6777ae571..a4847183d8d9 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 +20250430,2040,2030,2040,2025,3775,7693755,00,0.00,N,2,10, 20250429,2030,2030,2050,2030,7443,15192775,00,0.00,N,5,-10, 20250428,2040,2020,2040,2020,13433,27351925,00,0.00,N,2,5, 20250425,2035,2015,2035,2015,32820,66620100,00,0.00,N,2,15, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index 01f8279d8c4b..e13bc2ce95f2 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 +20250430,2025,2020,2035,2020,3528,7136465,00,0.00,N,2,5, 20250429,2020,2020,2040,2015,11971,24313770,00,0.00,N,2,10, 20250428,2010,2015,2030,2007,5378,10845030,00,0.00,N,5,-5, 20250425,2015,2005,2025,2005,14712,29685985,00,0.00,N,3,0, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 1bb8e36ac4b0..562da632932d 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 +20250430,2025,2015,2035,2015,14132,28647115,00,0.00,N,2,10, 20250429,2015,2010,2025,2010,5283,10692435,00,0.00,N,3,0, 20250428,2015,2015,2030,2010,21101,42646955,00,0.00,N,3,0, 20250425,2015,2000,2020,1999,27282,54727753,00,0.00,N,2,5, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index 5a9ca25355b2..df56d3859b34 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 +20250430,25000,26350,26450,24900,125912,3202475200,00,0.00,N,5,-1000, 20250429,26000,25850,26400,25650,89850,2337463825,00,0.00,N,2,300, 20250428,25700,26700,26800,25350,179192,4638232075,00,0.00,N,5,-1250, 20250425,26950,27850,28100,26850,173548,4750780125,00,0.00,N,5,-550, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index b9d9a8d1f78f..c741380bef42 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 +20250430,2040,2005,2040,2005,9357,18987815,00,0.00,N,2,15, 20250429,2025,2005,2050,1996,59642,120138682,00,0.00,N,2,33, 20250428,1992,1999,2005,1991,11945,23862453,00,0.00,N,5,-7, 20250425,1999,1995,2000,1994,9122,18231093,00,0.00,N,5,-1, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index f6f12d08935a..d0a960d6ca2e 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 +20250430,60200,59100,61200,57300,1116304,66004686400,00,0.00,N,2,1100, 20250429,59100,57700,60300,56500,1199568,70142656550,00,0.00,N,5,-900, 20250428,60000,56600,62200,54700,3102738,182783131650,00,0.00,N,2,3800, 20250425,56200,53400,57200,52400,1575716,87623972900,00,0.00,N,2,3300, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index 62f8b0424710..3962a5fde691 100644 --- a/492220/day/candle-day-250.csv +++ b/492220/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250429,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, +20250430,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, +20250429,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, 20250428,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, 20250425,2000,2000,2000,2000,0,0,00,0.00,N,0,0, 20250424,2000,2000,2000,2000,0,0,00,0.00,N,0,0, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index 65bceaebe13c..bd331994a6d4 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 +20250430,1994,1990,1994,1989,1722,3428940,00,0.00,N,5,-1, 20250429,1995,1988,1995,1987,34032,67853041,00,0.00,N,2,9, 20250428,1986,1988,1989,1985,4932,9801756,00,0.00,N,5,-2, 20250425,1988,1990,1991,1988,4861,9664424,00,0.00,N,3,0, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index d689cc4a4063..1f090b0eb52e 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250429,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250428,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250425,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index 083ef3af4fa9..53ec6c6e7200 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250430,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250429,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250428,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250425,11400,11400,11400,11400,0,0,00,0.00,N,3,0, diff --git a/498390/day/candle-day-250.csv b/498390/day/candle-day-250.csv index 3f4c1db3175e..0c4d85bd395e 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 +20250430,1991,1990,1996,1990,25467,50752983,00,0.00,N,2,3, 20250429,1988,1990,1990,1987,60023,119373419,00,0.00,N,5,-2, 20250428,1990,1990,1990,1987,8199,16307010,00,0.00,N,2,3, 20250425,1987,1988,1990,1987,14570,28973072,00,0.00,N,5,-2, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index 98b13511fd32..853604d10fea 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 +20250430,21100,20700,21400,20650,37454,793910675,00,0.00,N,2,200, 20250429,20900,20300,21450,20200,82021,1723878175,00,0.00,N,2,600, 20250428,20300,20000,20700,19910,39508,804202280,00,0.00,N,2,150, 20250425,20150,19970,20450,19920,37117,745778275,00,0.00,N,2,180,